Premium
China Merchants Port Holdings Company Ltd (PK) (CMHHY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.75 | 4.70219435737 | 15.95 | 16.7 | 15.34 | 384 | 16.00262153 | DR |
| 12 | -0.67 | -3.85722510075 | 17.37 | 18.01 | 15.34 | 1583 | 17.22180738 | DR |
| 26 | 1.939262 | 13.1379745376 | 14.760738 | 18.01 | 14.76 | 1266 | 17.22180738 | DR |
| 52 | 3.51 | 26.6110689917 | 13.19 | 18.01 | 11.9724 | 11279 | 12.41351316 | DR |
| 156 | -1.64958397 | -8.98976223492 | 18.34958397 | 18.34958397 | 10.37150398 | 6815 | 12.30010126 | DR |
| 260 | 0.78010403 | 4.90018296269 | 15.91989597 | 18.34958397 | 8.83028399 | 4482 | 11.79956705 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1735855800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1735683000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1735596600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1735337400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1735251000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1735078200 | 16.7 | 1.36 | 8.87 | 16.7 | 16.7 | 16.7 | 433 |
| 1734992400 | 15.34 | 0 | 0.00 | 15.34 | 15.34 | 15.34 | 0 |
| 1734733200 | 15.34 | -0.61 | -3.82 | 15.34 | 15.34 | 15.34 | 433 |
| 1734647100 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1734560700 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1734474300 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1734387900 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1734128700 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1734042300 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1733955900 | 15.95 | -0.23 | -1.39 | 15.95 | 15.95 | 15.95 | 286 |
| 1733869200 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1733782800 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1733523600 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1733437200 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1733350800 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1733264400 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1733178000 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732918800 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732746000 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732659600 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732573200 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732314000 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732227600 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732141200 | 16.175 | 0 | 0.00 | 16.175 | 16.175 | 16.175 | 0 |
| 1732054800 | 16.175 | -1.84 | -10.19 | 16.175 | 16.175 | 16.175 | 201 |
| 1731968760 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1731709560 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1731623160 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1731536760 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1731450360 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1731363960 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1731104760 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1731018360 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1730931960 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1730845560 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1730759160 | 18.01 | 1.01 | 5.94 | 18.01 | 18.01 | 18.01 | 100 |
| 1730496180 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1730409780 | 17 | -0.15 | -0.87 | 17 | 17 | 17 | 100 |
| 1730323500 | 17.15 | -0.22 | -1.27 | 16.9 | 17.15 | 16.9 | 400 |
| 1730237100 | 17.37 | 0 | 0.00 | 17.37 | 17.37 | 17.37 | 0 |
| 1730150700 | 17.37 | 0 | 0.00 | 17.37 | 17.37 | 17.37 | 0 |
| 1729891500 | 17.37 | 2.61 | 17.68 | 17.37 | 17.37 | 17.37 | 10709 |
| 1729780200 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729693800 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729607400 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729521000 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729261800 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729175400 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729089000 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729002600 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1728916200 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1728657000 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1728570600 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1728484200 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1728397800 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1728311400 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
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
