Premium
Cathay Pacific Airways (PK) (CPCAF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.36 | 1.36 | 1.36 | 520 | 1.36 | CS |
| 4 | -0.062 | -4.36005625879 | 1.422 | 1.422 | 1.36 | 613 | 1.40304348 | CS |
| 12 | 0.04 | 3.0303030303 | 1.32 | 1.422 | 1.27 | 25244 | 1.31284305 | CS |
| 26 | 0.45 | 49.4505494505 | 0.91 | 1.422 | 0.91 | 14535 | 1.27701455 | CS |
| 52 | 0.2 | 17.2413793103 | 1.16 | 1.422 | 0.91 | 10719 | 1.26350074 | CS |
| 156 | 0.38 | 38.7755102041 | 0.98 | 1.422 | 0.895 | 13884 | 1.0669732 | CS |
| 260 | 0.28 | 25.9259259259 | 1.08 | 1.422 | 0.66 | 10643 | 0.99503868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742937600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1742851200 | 1.36 | -0.06 | -4.23 | 1.36 | 1.36 | 1.36 | 520 |
| 1742592600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1742506200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1742419800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1742333400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1742246400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741987200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741900800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1741814400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 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 |
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
