Premium
Cosco Shipping Ports Ltd (PK) (CSPKY)
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 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -0.5 | -9.50570342205 | 5.26 | 5.5 | 4.76 | 1009 | 4.94241243 | DR |
| 12 | -1.24 | -20.6666666667 | 6 | 6.8 | 4.76 | 2316 | 5.38616539 | DR |
| 26 | -0.94 | -16.4912280702 | 5.7 | 6.8 | 4.76 | 1461 | 5.41665863 | DR |
| 52 | -1.38 | -22.4755700326 | 6.14 | 7.4 | 4.76 | 858 | 5.67735295 | DR |
| 156 | -2.99 | -38.5806451613 | 7.75 | 8.04 | 4.76 | 866 | 6.10922381 | DR |
| 260 | -0.64 | -11.8518518519 | 5.4 | 78.5 | 4.76 | 952 | 6.50470877 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616540 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1745530140 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1745443740 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1745357340 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1745270940 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744925340 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744838940 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744752540 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744666140 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744406940 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744320540 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744234140 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1744147740 | 4.76 | -0.74 | -13.45 | 5.49 | 5.49 | 4.76 | 2223 |
| 1744061220 | 5.5 | 0.24 | 4.56 | 5.5 | 5.5 | 5.5 | 627 |
| 1743801840 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1743715440 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1743629040 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1743542640 | 5.26 | -0.94 | -15.16 | 5.26 | 5.26 | 5.26 | 176 |
| 1743456000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1743196800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1743110400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1743024000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742937600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742851200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742592000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742505600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1742419200 | 6.2 | -0.05 | -0.80 | 6.5599999 | 6.5599999 | 6.2 | 296 |
| 1742333400 | 6.25 | 0.65 | 11.61 | 5.91 | 6.25 | 5.91 | 403 |
| 1742246400 | 5.6 | 0.28 | 5.26 | 5.6 | 5.6 | 5.6 | 247 |
| 1741991340 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1741904940 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1741818540 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1741732140 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1741645740 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1741386540 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1741300140 | 5.32 | 0.01 | 0.19 | 5.32 | 5.32 | 5.32 | 10028 |
| 1741213200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1741126800 | 5.3099999 | -0.64 | -10.76 | 6.0199999 | 6.0199999 | 5.3099999 | 10933 |
| 1741040940 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1740781740 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1740695340 | 5.95 | 0.55 | 10.19 | 5.67 | 5.95 | 5.67 | 568 |
| 1740608400 | 5.4 | -1.4 | -20.59 | 6.16 | 6.16 | 5.4 | 794 |
| 1740522120 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1740435720 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1740176520 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1740090120 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1740003720 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739917320 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739571720 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1739485320 | 6.8 | 0.63 | 10.21 | 6.18 | 6.8 | 6.18 | 1103 |
| 1739398920 | 6.17 | 0.73 | 13.42 | 6 | 6.17 | 5.87 | 391 |
| 1739280600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1739194200 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738935000 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738848600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738762200 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738675800 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738589400 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738330200 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738243800 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738157400 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1738071000 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 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
