Premium
Cosco Shipping International Singapore Company Ltd (PK) (CSCMY)
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 | 0.02765 | 6.4982373678 | 0.4255 | 0.5165 | 0.4 | 3872 | 0.44525914 | DR |
| 4 | 0.03315 | 7.89285714286 | 0.42 | 0.5435 | 0.4 | 5472 | 0.51423907 | DR |
| 12 | 0.00605 | 1.35316484008 | 0.4471 | 0.5435 | 0.3941 | 2394 | 0.49599709 | DR |
| 26 | 0.03595 | 8.61697027804 | 0.4172 | 0.5435 | 0.3776 | 2408 | 0.4880086 | DR |
| 52 | 0.00165 | 0.365448504983 | 0.4515 | 0.5585 | 0.3776 | 3113 | 0.4692286 | DR |
| 156 | -0.06725 | -12.9227517294 | 0.5204 | 0.6609 | 0.3776 | 2706 | 0.48460507 | DR |
| 260 | -0.55685 | -55.1336633663 | 1.01 | 1.01 | 0.3776 | 2697 | 0.52837641 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546140 | 0.45315 | 0 | 0.00 | 0.45315 | 0.45315 | 0.45315 | 0 |
| 1783459740 | 0.45315 | 0.05315 | 13.29 | 0.45315 | 0.48 | 0.45315 | 7092 |
| 1783373340 | 0.4 | -0.1165 | -22.56 | 0.43 | 0.43 | 0.4 | 738 |
| 1783027740 | 0.5165 | 0.0881 | 20.56 | 0.4369 | 0.5165 | 0.4369 | 1209 |
| 1782941280 | 0.4284 | -0.1151 | -21.18 | 0.4255 | 0.4925 | 0.4099999 | 6447 |
| 1782854880 | 0.5435 | 0.0707 | 14.95 | 0.4929 | 0.5435 | 0.4822 | 53815 |
| 1782768300 | 0.4728 | 0.0272 | 6.10 | 0.4767 | 0.4767 | 0.4545 | 2811 |
| 1782509280 | 0.4456 | 0.0087 | 1.99 | 0.4456 | 0.4456 | 0.4456 | 366 |
| 1782422460 | 0.4369 | 0.0085 | 1.98 | 0.4369 | 0.4369 | 0.4369 | 247 |
| 1782336540 | 0.4284 | 0 | 0.00 | 0.4284 | 0.4284 | 0.4284 | 0 |
| 1782250140 | 0.4284 | 0.0084 | 2.00 | 0.4284 | 0.4284 | 0.4284 | 126 |
| 1782163740 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1781818140 | 0.42 | 0 | 0.00 | 0.46 | 0.46 | 0.42 | 630 |
| 1781731740 | 0.42 | -0.02 | -4.55 | 0.4488 | 0.4488 | 0.42 | 1155 |
| 1781645340 | 0.44 | 0.0116 | 2.71 | 0.4369 | 0.44 | 0.4369 | 861 |
| 1781558940 | 0.4284 | 0.0084 | 2.00 | 0.4284 | 0.4284 | 0.4284 | 171 |
| 1781299740 | 0.42 | -0.0084 | -1.96 | 0.42 | 0.4284 | 0.42 | 935 |
| 1781213340 | 0.4284 | 0 | 0.00 | 0.4284 | 0.4284 | 0.4284 | 0 |
| 1781126940 | 0.4284 | 0 | 0.00 | 0.4284 | 0.4284 | 0.4284 | 0 |
| 1781040540 | 0.4284 | 0.0084 | 2.00 | 0.4284 | 0.4284 | 0.4284 | 270 |
| 1780954140 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 177 |
| 1780694880 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1780608480 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1780522080 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1780435680 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1780349280 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1780090080 | 0.4099999 | -0.0104 | -2.47 | 0.4099999 | 0.4099999 | 0.4099999 | 282 |
| 1780003320 | 0.4204 | -0.0463 | -9.92 | 0.4761 | 0.4761 | 0.4204 | 1824 |
| 1779917340 | 0.4667 | -0.0057 | -1.21 | 0.47 | 0.4818 | 0.4576 | 1138 |
| 1779830940 | 0.4724 | 0.00915 | 1.98 | 0.4724 | 0.4818 | 0.4724 | 1110 |
| 1779485280 | 0.46325 | 0 | 0.00 | 0.46325 | 0.46325 | 0.46325 | 0 |
| 1779398880 | 0.46325 | 0.0552501 | 13.54 | 0.4161 | 0.46325 | 0.4161 | 213 |
| 1779312300 | 0.4079999 | -0.022 | -5.12 | 0.43 | 0.43 | 0.4079999 | 1031 |
| 1779226140 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1779139740 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 332 |
| 1778880300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1778793900 | 0.43 | 0.0016 | 0.37 | 0.43 | 0.43 | 0.43 | 349 |
| 1778707380 | 0.4284 | -0.0016 | -0.37 | 0.4064 | 0.4386 | 0.4064 | 1930 |
| 1778621340 | 0.43 | 0.01557 | 3.76 | 0.43 | 0.43 | 0.43 | 178 |
| 1778534940 | 0.41443 | -0.03327 | -7.43 | 0.4566 | 0.4566 | 0.41443 | 732 |
| 1778275200 | 0.4477 | 0.0211 | 4.95 | 0.4477 | 0.4477 | 0.4477 | 414 |
| 1778188800 | 0.4266 | 0.0083 | 1.98 | 0.4266 | 0.4266 | 0.4266 | 296 |
| 1778102520 | 0.4183 | -0.0283 | -6.34 | 0.4183 | 0.4266 | 0.4183 | 1448 |
| 1778016000 | 0.4466 | 0.0186 | 4.35 | 0.46005 | 0.46005 | 0.4466 | 619 |
| 1777930140 | 0.428 | -0.0632 | -12.87 | 0.501 | 0.51 | 0.427 | 1608 |
| 1777671000 | 0.4912 | 0.0283 | 6.11 | 0.4722 | 0.4912 | 0.4721 | 1919 |
| 1777584540 | 0.4629 | 0 | 0.00 | 0.4629 | 0.4629 | 0.4629 | 0 |
| 1777498140 | 0.4629 | 0.009 | 1.98 | 0.4629 | 0.4629 | 0.4629 | 315 |
| 1777411800 | 0.4539 | 0.0089 | 2.00 | 0.49 | 0.51 | 0.4539 | 2656 |
| 1777325400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 36 |
| 1777065780 | 0.445 | 0.0087 | 1.99 | 0.445 | 0.445 | 0.445 | 244 |
| 1776979740 | 0.4363 | 0.0183 | 4.38 | 0.4363 | 0.4363 | 0.4363 | 164 |
| 1776893280 | 0.418 | -0.0021 | -0.50 | 0.51 | 0.51 | 0.418 | 2274 |
| 1776806940 | 0.4201 | 0 | 0.00 | 0.4201 | 0.4201 | 0.4201 | 0 |
| 1776720540 | 0.4201 | 0.0082 | 1.99 | 0.4201 | 0.4201 | 0.4201 | 380 |
| 1776461340 | 0.4119 | 0 | 0.00 | 0.4119 | 0.4119 | 0.4119 | 0 |
| 1776374940 | 0.4119 | -0.0352 | -7.87 | 0.3952 | 0.4119 | 0.3941 | 1307 |
| 1776288360 | 0.4471 | 0.0087 | 1.98 | 0.4471 | 0.4471 | 0.4471 | 713 |
| 1776202140 | 0.4384 | 0.0184 | 4.38 | 0.4384 | 0.4384 | 0.4384 | 321 |
| 1776115740 | 0.42 | -0.0254 | -5.70 | 0.42 | 0.42 | 0.42 | 1268 |
| 1775856540 | 0.4454 | 0 | 0.00 | 0.4454 | 0.4454 | 0.4454 | 0 |
| 1775770140 | 0.4454 | 0.0087 | 1.99 | 0.4454 | 0.4454 | 0.4454 | 2265 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
