Premium
Cathay Pacific Airways (PK) (CPCAF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -0.14064697609 | 1.422 | 1.422 | 1.42 | 1320 | 1.42 | CS |
| 4 | 0.12 | 9.23076923077 | 1.3 | 1.422 | 1.3 | 740 | 1.37472973 | CS |
| 12 | 0.1 | 7.57575757576 | 1.32 | 1.422 | 1.27 | 31490 | 1.31274571 | CS |
| 26 | 0.51 | 56.043956044 | 0.91 | 1.422 | 0.91 | 16121 | 1.27686584 | CS |
| 52 | 0.29 | 25.6637168142 | 1.13 | 1.422 | 0.91 | 10533 | 1.25154036 | CS |
| 156 | 0.51 | 56.043956044 | 0.91 | 1.422 | 0.895 | 12391 | 1.07699247 | CS |
| 260 | 0.2 | 16.393442623 | 1.22 | 1.422 | 0.66 | 10057 | 0.99720472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728000 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741641600 | 1.42 | 0.11 | 7.98 | 1.422 | 1.422 | 1.42 | 1320 |
| 1741386000 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1741299600 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1741213200 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1741126800 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1741040400 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1740781200 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1740694800 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1740608400 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1740522000 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1740435600 | 1.315 | 0.01 | 1.15 | 1.315 | 1.315 | 1.315 | 500 |
| 1740176820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740090420 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1740004020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1739917620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1739572020 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3 | 1.3 | 400 |
| 1739485200 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1739398800 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1739312400 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1739226000 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1738966800 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1738880400 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1738794000 | 1.31 | -0.03 | -2.24 | 1.31 | 1.31 | 1.31 | 240000 |
| 1738708080 | 1.34 | -0.03 | -2.19 | 1.34 | 1.34 | 1.34 | 300 |
| 1738621740 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738362540 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738276140 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1738189740 | 1.37 | 0.1 | 7.87 | 1.345 | 1.37 | 1.345 | 9000 |
| 1738103040 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1738016640 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1737757440 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1737671040 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1737584640 | 1.27 | -0.05 | -3.79 | 1.27 | 1.27 | 1.27 | 100 |
| 1737498000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737152400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737066000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736979600 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736893200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736806800 | 1.32 | 0.11 | 9.09 | 1.32 | 1.32 | 1.32 | 300 |
| 1736515800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1736343000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1736256600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1736170200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735911000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735824600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735651800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735565400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735306200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735219800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735047000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734960600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734701400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734615000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734528600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734442200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734355800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734096600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734010200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 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
