Premium
China Resources Beer Holdings Company Ltd (PK) (CRHKY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.60336906585 | 6.53 | 6.81 | 6.35 | 19312 | 6.52727329 | DR |
| 4 | 0.245 | 4.00654129191 | 6.115 | 6.81 | 5.91 | 42904 | 6.23448931 | DR |
| 12 | -0.36 | -5.35714285714 | 6.72 | 7.27 | 5.76 | 103371 | 6.44375504 | DR |
| 26 | 0.29 | 4.77759472817 | 6.07 | 9.34 | 5.45 | 101041 | 6.79571303 | DR |
| 52 | -1.8 | -22.0588235294 | 8.16 | 10.14 | 5.45 | 101457 | 7.00651867 | DR |
| 156 | -9.64 | -60.25 | 16 | 16.64 | 5.45 | 44971 | 8.0804857 | DR |
| 260 | -3.57 | -35.9516616314 | 9.93 | 18.95 | 5.45 | 38862 | 8.71311081 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 6.5 | 0.05 | 0.78 | 6.515 | 6.6 | 6.43 | 18349 |
| 1740003960 | 6.45 | 0.04 | 0.62 | 6.59 | 6.59 | 6.41 | 17432 |
| 1739917740 | 6.41 | -0.37 | -5.46 | 6.3949999 | 6.45 | 6.35 | 23330 |
| 1739572020 | 6.78 | 0.3 | 4.55 | 6.53 | 6.81 | 6.53 | 18136 |
| 1739485320 | 6.485 | 0.15 | 2.29 | 6.37 | 6.62 | 6.37 | 25460 |
| 1739398920 | 6.34 | 0.2 | 3.26 | 6.1 | 6.34 | 6.1 | 34204 |
| 1739312940 | 6.14 | -0.12 | -1.92 | 6.17 | 6.19 | 6.14 | 18492 |
| 1739226000 | 6.26 | -0.07 | -1.11 | 6.2699999 | 6.2699999 | 6.22 | 33205 |
| 1738967160 | 6.33 | 0.1 | 1.61 | 6.35 | 6.35 | 6.29 | 18496 |
| 1738880400 | 6.23 | 0.13 | 2.13 | 6.23 | 6.32 | 6.13 | 33291 |
| 1738794000 | 6.1 | -0.16 | -2.56 | 6.05 | 6.12 | 5.9385 | 55994 |
| 1738708080 | 6.26 | 0.03 | 0.48 | 6.25 | 6.34 | 6.25 | 28058 |
| 1738621740 | 6.23 | 0.08 | 1.30 | 5.91 | 6.34 | 5.91 | 170747 |
| 1738362000 | 6.15 | -0.09 | -1.44 | 6.3 | 6.4 | 6.11 | 40112 |
| 1738276080 | 6.24 | 0.07 | 1.13 | 6.2 | 6.36 | 6.198 | 51711 |
| 1738189740 | 6.17 | 0.02 | 0.33 | 6.17 | 6.3199 | 6.08 | 23029 |
| 1738103280 | 6.15 | 0.01 | 0.16 | 6.13 | 6.2462 | 6 | 29793 |
| 1738016820 | 6.14 | 0.04 | 0.66 | 6.15 | 6.26 | 6.0599999 | 123682 |
| 1737757440 | 6.1 | 0.1 | 1.67 | 6.115 | 6.23 | 6.01 | 51648 |
| 1737671220 | 6 | -0.11 | -1.80 | 6.05 | 6.05 | 5.93 | 63247 |
| 1737584640 | 6.11 | 0.03 | 0.49 | 6.13 | 6.24 | 6.01 | 38196 |
| 1737498540 | 6.08 | -0.21 | -3.34 | 6.37 | 6.37 | 6.01 | 85113 |
| 1737152880 | 6.29 | 0.25 | 4.14 | 6.4 | 6.4 | 6.23 | 64136 |
| 1737066420 | 6.04 | -0.03 | -0.49 | 6.155 | 6.155 | 6.01 | 302205 |
| 1736979720 | 6.07 | 0.03 | 0.50 | 6.09 | 6.1 | 6.03 | 83561 |
| 1736893380 | 6.04 | 0.07 | 1.17 | 6.3 | 6.3 | 6.01 | 63963 |
| 1736806800 | 5.97 | 0.2 | 3.47 | 6.15 | 6.15 | 5.97 | 87592 |
| 1736547720 | 5.7699999 | -0.19 | -3.19 | 5.9 | 5.9 | 5.76 | 130981 |
| 1736375340 | 5.96 | -0.02 | -0.33 | 5.9 | 6 | 5.9 | 187099 |
| 1736288940 | 5.98 | 0.07 | 1.18 | 6.08 | 6.2 | 5.94 | 114191 |
| 1736202360 | 5.91 | -0.25 | -4.06 | 6.2699999 | 6.2699999 | 5.91 | 136282 |
| 1735942980 | 6.16 | -0.08 | -1.28 | 6.26 | 6.3899 | 6.14 | 74172 |
| 1735856700 | 6.24 | -0.51 | -7.56 | 6.35 | 6.7 | 6.19 | 66535 |
| 1735683960 | 6.75 | 0.31 | 4.81 | 6.575 | 6.75 | 6.39 | 26501 |
| 1735597740 | 6.44 | -0.01 | -0.16 | 6.2699999 | 6.77 | 6.2699999 | 39311 |
| 1735338000 | 6.45 | -0.14 | -2.12 | 6.25 | 6.5 | 6.25 | 306130 |
| 1735252020 | 6.59 | 0 | 0.03 | 6.33 | 6.78 | 6.33 | 49624 |
| 1735078200 | 6.588 | 0.04 | 0.58 | 6.62 | 6.74 | 6.36 | 32279 |
| 1734992400 | 6.55 | 0 | 0.00 | 6.84 | 6.84 | 6.51 | 50409 |
| 1734733200 | 6.55 | 0.26 | 4.13 | 6.29 | 6.59 | 6.29 | 52059 |
| 1734646800 | 6.29 | 0.05 | 0.80 | 6.21 | 6.58 | 6.21 | 69596 |
| 1734560940 | 6.24 | -0.34 | -5.17 | 6.48 | 6.62 | 6.24 | 60148 |
| 1734474360 | 6.58 | 0.03 | 0.46 | 6.3201 | 6.63 | 6.3201 | 61926 |
| 1734388140 | 6.55 | -0.13 | -1.95 | 6.5 | 6.6 | 6.5 | 215626 |
| 1734128940 | 6.68 | -0.09 | -1.33 | 6.754 | 6.7981 | 6.6701 | 749106 |
| 1734042480 | 6.77 | 0.02 | 0.30 | 6.88 | 7.055 | 6.74 | 767145 |
| 1733955900 | 6.75 | -0.09 | -1.32 | 6.71 | 6.77 | 6.63 | 124890 |
| 1733869200 | 6.84 | -0.38 | -5.20 | 6.935 | 6.935 | 6.7875 | 192639 |
| 1733782800 | 7.215 | 0.59 | 8.82 | 6.8 | 7.27 | 6.8 | 170558 |
| 1733523600 | 6.63 | 0.07 | 1.07 | 6.49 | 6.695 | 6.49 | 59219 |
| 1733437500 | 6.5599999 | -0.08 | -1.20 | 6.49 | 6.83 | 6.49 | 94600 |
| 1733350980 | 6.64 | -0.15 | -2.14 | 6.48 | 6.66 | 6.48 | 74838 |
| 1733264700 | 6.785 | -0.02 | -0.22 | 6.58 | 6.85 | 6.58 | 60952 |
| 1733178180 | 6.8 | 0.05 | 0.74 | 6.55 | 6.8 | 6.55 | 91277 |
| 1732918200 | 6.75 | -0.05 | -0.74 | 6.72 | 6.7825 | 6.71 | 24111 |
| 1732746540 | 6.8 | 0.21 | 3.19 | 6.86 | 6.86 | 6.775 | 53525 |
| 1732660140 | 6.59 | 0.02 | 0.30 | 6.36 | 6.63 | 6.36 | 203686 |
| 1732573560 | 6.57 | -0.1 | -1.50 | 6.3099999 | 6.595 | 6.3099999 | 70043 |
| 1732314000 | 6.67 | -0.17 | -2.49 | 6.42 | 6.78 | 6.42 | 40081 |
| 1732227900 | 6.84 | -0.15 | -2.15 | 6.86 | 6.905 | 6.817 | 94838 |
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
