Premium
CMOC Group Ltd (PK) (CMCLF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0609 | 8.71743486974 | 0.6986 | 0.7595 | 0.6662 | 57412 | 0.71277696 | CS |
| 4 | -0.0758 | -9.0745839818 | 0.8353 | 0.8759 | 0.5754 | 31523 | 0.69777346 | CS |
| 12 | -0.0328 | -4.13984601792 | 0.7923 | 0.925 | 0.5754 | 24252 | 0.73868206 | CS |
| 26 | -0.1214 | -13.7813599728 | 0.8809 | 0.9395 | 0.5754 | 15242 | 0.74346266 | CS |
| 52 | -0.1405 | -15.6111111111 | 0.9 | 1.09 | 0.5754 | 21193 | 0.87933569 | CS |
| 156 | 0.2672 | 54.2758480601 | 0.4923 | 1.09 | 0.31 | 28383 | 0.68828651 | CS |
| 260 | 0.4695 | 161.896551724 | 0.29 | 1.09 | 0.257 | 30324 | 0.64812816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 0.7594999 | 0.0408499 | 5.68 | 0.7594999 | 0.7594999 | 0.7594999 | 149 |
| 1745356800 | 0.71865 | 0 | 0.00 | 0.71865 | 0.71865 | 0.71865 | 0 |
| 1745270400 | 0.71865 | -0.02755 | -3.69 | 0.69895 | 0.71865 | 0.69895 | 9427 |
| 1744925340 | 0.7462 | 0.0362 | 5.10 | 0.7078 | 0.7462 | 0.6677999 | 10960 |
| 1744838940 | 0.71 | -0.0364 | -4.88 | 0.6986 | 0.71 | 0.6662 | 151850 |
| 1744752360 | 0.7463999 | -0.00595 | -0.79 | 0.75 | 0.7693 | 0.7463999 | 76246 |
| 1744666140 | 0.75235 | 0.09235 | 13.99 | 0.75335 | 0.75335 | 0.72 | 11725 |
| 1744406940 | 0.66 | -0.00565 | -0.85 | 0.66 | 0.66 | 0.66 | 513 |
| 1744320120 | 0.66565 | 0.06495 | 10.81 | 0.67395 | 0.7086 | 0.6342 | 2820 |
| 1744234140 | 0.6007 | -0.00465 | -0.77 | 0.62015 | 0.6581 | 0.6007 | 18276 |
| 1744147740 | 0.60535 | 0.00515 | 0.86 | 0.62715 | 0.6665 | 0.5754 | 10347 |
| 1744061220 | 0.6002 | -0.0963 | -13.83 | 0.8256 | 0.8256 | 0.6002 | 162552 |
| 1743802020 | 0.6965 | -0.0503 | -6.74 | 0.72 | 0.7365 | 0.6965 | 5188 |
| 1743715440 | 0.7468 | -0.06305 | -7.79 | 0.8264 | 0.835 | 0.7468 | 1200 |
| 1743629040 | 0.80985 | -0.05385 | -6.23 | 0.852 | 0.852 | 0.80985 | 6279 |
| 1743542580 | 0.8637 | 0 | 0.00 | 0.8637 | 0.8637 | 0.8637 | 0 |
| 1743456180 | 0.8637 | 0.0705 | 8.89 | 0.7816999 | 0.8637 | 0.7816999 | 50235 |
| 1743197340 | 0.7932 | -0.0663 | -7.71 | 0.8332 | 0.8332 | 0.7932 | 4726 |
| 1743110880 | 0.8595 | -0.0164 | -1.87 | 0.8628 | 0.8628 | 0.8593 | 11299 |
| 1743024540 | 0.8759 | 0.0276 | 3.25 | 0.8353 | 0.8759 | 0.8353 | 2245 |
| 1742938140 | 0.8483 | 0.031 | 3.79 | 0.8454 | 0.925 | 0.8454 | 7749 |
| 1742851200 | 0.8173 | 0.0307 | 3.90 | 0.8173 | 0.8173 | 0.8173 | 9800 |
| 1742592540 | 0.7866 | -0.0134 | -1.68 | 0.8 | 0.8 | 0.7687 | 54711 |
| 1742505960 | 0.8 | 0.0061 | 0.77 | 0.8225 | 0.845 | 0.8 | 1875 |
| 1742419200 | 0.7939 | -0.0268 | -3.27 | 0.8189999 | 0.845 | 0.7939 | 853 |
| 1742333400 | 0.8207 | -0.0093 | -1.12 | 0.8001 | 0.83 | 0.7951 | 12190 |
| 1742246400 | 0.83 | 0.0043 | 0.52 | 0.80195 | 0.83 | 0.80195 | 108990 |
| 1741987680 | 0.8257 | 0.02305 | 2.87 | 0.7849 | 0.8257 | 0.7849 | 51184 |
| 1741901340 | 0.80265 | 0.03365 | 4.38 | 0.8257 | 0.8257 | 0.80265 | 1630 |
| 1741814940 | 0.769 | -0.03692 | -4.58 | 0.8257 | 0.8257 | 0.769 | 962 |
| 1741728480 | 0.80592 | -0.04308 | -5.07 | 0.7952 | 0.80592 | 0.7952 | 1597 |
| 1741641600 | 0.849 | 0.0887 | 11.67 | 0.81 | 0.849 | 0.81 | 17600 |
| 1741386000 | 0.7603 | 0.0103 | 1.37 | 0.7603 | 0.7603 | 0.7603 | 1812 |
| 1741300140 | 0.75 | 0.04175 | 5.89 | 0.74 | 0.75 | 0.74 | 250000 |
| 1741213440 | 0.70825 | 0.01385 | 1.99 | 0.6685 | 0.7485 | 0.6685 | 13292 |
| 1741126800 | 0.6944 | 0.0623 | 9.86 | 0.6795 | 0.7195 | 0.6795 | 1339 |
| 1741040760 | 0.6321 | -0.0385 | -5.74 | 0.7 | 0.7 | 0.6321 | 22003 |
| 1740781260 | 0.6706 | -0.038 | -5.36 | 0.67405 | 0.67405 | 0.6706 | 3271 |
| 1740695280 | 0.7086 | 0 | 0.00 | 0.7086 | 0.7086 | 0.7086 | 0 |
| 1740608880 | 0.7086 | 0 | 0.00 | 0.7086 | 0.7086 | 0.7086 | 0 |
| 1740522480 | 0.7086 | -0.0026 | -0.37 | 0.7086 | 0.7086 | 0.7086 | 2918 |
| 1740435600 | 0.7112 | -0.01305 | -1.80 | 0.71185 | 0.7497 | 0.702638 | 3312 |
| 1740176400 | 0.7242499 | 0.0226499 | 3.23 | 0.768 | 0.768 | 0.6886 | 11310 |
| 1740090480 | 0.7016 | -0.0263 | -3.61 | 0.7067 | 0.71 | 0.7016 | 40770 |
| 1740003960 | 0.7279 | -0.0353 | -4.63 | 0.7255 | 0.7655 | 0.7255 | 6802 |
| 1739917740 | 0.7632 | -0.0413 | -5.13 | 0.7695 | 0.7695 | 0.6859 | 8340 |
| 1739572020 | 0.8045 | 0.0580501 | 7.78 | 0.8045 | 0.8045 | 0.8045 | 500 |
| 1739485320 | 0.7464499 | -0.02215 | -2.88 | 0.7465 | 0.7465 | 0.7073 | 3245 |
| 1739398920 | 0.7685999 | -0.01345 | -1.72 | 0.747501 | 0.8085 | 0.74105 | 24134 |
| 1739312940 | 0.78205 | -0.00705 | -0.89 | 0.81 | 0.81 | 0.78205 | 2030 |
| 1739226000 | 0.7891 | 0.0053501 | 0.68 | 0.7702 | 0.7901 | 0.7702 | 3162 |
| 1738967160 | 0.7837499 | 0.0258499 | 3.41 | 0.7837499 | 0.7837499 | 0.7837499 | 16180 |
| 1738880400 | 0.7579 | 0.01615 | 2.18 | 0.7584999 | 0.7985 | 0.7579 | 11839 |
| 1738794000 | 0.74175 | -0.0324 | -4.19 | 0.74175 | 0.76 | 0.74175 | 6164 |
| 1738708080 | 0.77415 | 0.07625 | 10.93 | 0.7328 | 0.79 | 0.7328 | 10081 |
| 1738621740 | 0.6979 | -0.03655 | -4.98 | 0.73525 | 0.74175 | 0.6979 | 8558 |
| 1738362000 | 0.73445 | -0.03305 | -4.31 | 0.73725 | 0.7449 | 0.73445 | 6489 |
| 1738276080 | 0.7675 | 0.0615 | 8.71 | 0.75 | 0.795 | 0.735 | 22256 |
| 1738189740 | 0.706 | -0.03225 | -4.37 | 0.7923 | 0.7923 | 0.706 | 24786 |
| 1738103280 | 0.73825 | -0.01175 | -1.57 | 0.7318 | 0.76 | 0.7318 | 11774 |
| 1738016820 | 0.75 | -0.0234 | -3.03 | 0.76 | 0.77 | 0.75 | 2061 |
| 1737757440 | 0.7734 | 0.0249501 | 3.33 | 0.8133 | 0.8133 | 0.7734 | 12302 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
