Premium
China Shenhua Energy Company Ltd (PK) (CSUAY)
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 | -0.052 | -0.249520153551 | 20.84 | 21.112 | 20.58 | 40358 | 20.88365824 | DR |
| 4 | -2.3 | -9.96188496188 | 23.088 | 23.117 | 19.567 | 33631 | 21.1797893 | DR |
| 12 | -2.662 | -11.3518123667 | 23.45 | 25.49 | 19.567 | 22532 | 22.32380808 | DR |
| 26 | -0.252 | -1.19771863118 | 21.04 | 26.75 | 19.567 | 17568 | 22.68959604 | DR |
| 52 | 5.278 | 34.029658285 | 15.51 | 26.75 | 15.51 | 11748 | 21.86043129 | DR |
| 156 | 8.708 | 72.0860927152 | 12.08 | 26.75 | 10.9 | 17527 | 17.08913658 | DR |
| 260 | 13.108 | 170.677083333 | 7.68 | 26.75 | 7.4301 | 25453 | 13.35955423 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 20.98 | -0.12 | -0.57 | 20.98 | 20.98 | 20.9 | 38359 |
| 1783545840 | 21.1 | 0.39 | 1.88 | 21.04 | 21.112 | 21.03 | 19811 |
| 1783459740 | 20.71 | -0.17 | -0.81 | 20.6 | 20.71 | 20.58 | 44728 |
| 1783373340 | 20.88 | -0.1 | -0.48 | 20.84 | 20.88 | 20.79 | 58535 |
| 1783027740 | 20.98 | 0.58 | 2.84 | 19.91 | 20.98 | 19.567 | 13543 |
| 1782941280 | 20.4 | -0.06 | -0.27 | 20.42 | 20.6 | 20.4 | 42222 |
| 1782854880 | 20.455 | -0.51 | -2.41 | 20.39 | 20.46 | 20.25 | 24112 |
| 1782768300 | 20.96 | 0.39 | 1.89 | 20.96 | 21.01 | 20.77 | 34276 |
| 1782509280 | 20.5708 | -0.11 | -0.53 | 20.71 | 20.757 | 20.55 | 31377 |
| 1782422460 | 20.68 | -0.78 | -3.63 | 21.5099 | 21.5099 | 20.61 | 28435 |
| 1782336000 | 21.46 | -0.09 | -0.42 | 21.28 | 21.46 | 21.28 | 34995 |
| 1782250140 | 21.55 | -0.3 | -1.37 | 21.6 | 22.3 | 21.52 | 74157 |
| 1782163500 | 21.85 | 0.17 | 0.78 | 22.12 | 22.41 | 21.66 | 43565 |
| 1781818140 | 21.68 | 0.49 | 2.31 | 21.65 | 21.68 | 21.221 | 33700 |
| 1781731740 | 21.19 | -0.79 | -3.59 | 22.06 | 22.9909 | 21.14 | 23255 |
| 1781645340 | 21.98 | -0.1 | -0.45 | 21.96 | 22.08 | 21.96 | 24378 |
| 1781558940 | 22.08 | -0.97 | -4.20 | 22.01 | 22.11 | 21.89 | 29335 |
| 1781299740 | 23.049 | 0.02 | 0.08 | 23.088 | 23.117 | 23.03 | 6579 |
| 1781213220 | 23.03 | 0.03 | 0.13 | 22.96 | 23.12 | 22.96 | 17293 |
| 1781126940 | 23 | -0.57 | -2.42 | 23.16 | 23.2299 | 22.9801 | 11641 |
| 1781040540 | 23.57 | -0.03 | -0.13 | 23.65 | 23.73 | 23.345 | 18032 |
| 1780954140 | 23.6 | 0.54 | 2.34 | 23.65 | 23.77 | 23.6 | 27002 |
| 1780694940 | 23.06 | -0.64 | -2.70 | 23.41 | 23.4899 | 22.93 | 10770 |
| 1780608540 | 23.7 | -0.1 | -0.42 | 23.67 | 23.7499 | 23.64 | 23836 |
| 1780522140 | 23.8 | 0.23 | 0.98 | 23.68 | 23.8175 | 23.66 | 15129 |
| 1780435740 | 23.57 | -0.48 | -2.00 | 23.41 | 23.57 | 23.41 | 19761 |
| 1780349340 | 24.05 | 1.07 | 4.66 | 24.05 | 24.15 | 23.92 | 22771 |
| 1780090080 | 22.98 | 0.58 | 2.59 | 22.91 | 23.0599 | 22.8801 | 10402 |
| 1780003320 | 22.4 | -0.13 | -0.58 | 22.4 | 23.205 | 21.63 | 18312 |
| 1779917340 | 22.53 | -0.1 | -0.44 | 22.4501 | 22.54 | 22.45 | 14078 |
| 1779830940 | 22.63 | 0.09 | 0.40 | 22.7271 | 22.7748 | 22.6201 | 19435 |
| 1779484920 | 22.54 | 0.49 | 2.24 | 22 | 22.9835 | 21.99 | 13037 |
| 1779398880 | 22.0468 | -0.7 | -3.09 | 22 | 22.1131 | 22 | 13937 |
| 1779312300 | 22.75 | 0.14 | 0.62 | 22.73 | 22.75 | 22.6 | 12682 |
| 1779225660 | 22.61 | -0.14 | -0.62 | 21.97 | 23.706 | 21.5501 | 12549 |
| 1779139740 | 22.75 | 0.1 | 0.44 | 22.98 | 22.98 | 22.72 | 17438 |
| 1778880000 | 22.65 | 0.55 | 2.49 | 22.57 | 22.65 | 22.5269 | 16459 |
| 1778793900 | 22.1 | -0.56 | -2.46 | 22.18 | 22.5902 | 21.77 | 16560 |
| 1778707380 | 22.657 | -0.39 | -1.70 | 22.52 | 22.68 | 22.3895 | 54833 |
| 1778621340 | 23.05 | 0.25 | 1.10 | 22.83 | 23.05 | 22.7564 | 56758 |
| 1778534940 | 22.8 | -0.25 | -1.08 | 22.94 | 22.94 | 22.77 | 14953 |
| 1778275200 | 23.05 | -0.22 | -0.95 | 23 | 23.05 | 22.97 | 12134 |
| 1778188800 | 23.27 | -1.13 | -4.63 | 23.36 | 23.36 | 23.23 | 9154 |
| 1778102520 | 24.4 | 0.06 | 0.25 | 24.308 | 24.4 | 24.295 | 9312 |
| 1778016000 | 24.3401 | -0.08 | -0.33 | 24.45 | 24.45 | 24.32 | 9113 |
| 1777930140 | 24.42 | -0.28 | -1.13 | 24.465 | 24.505 | 24.42 | 10385 |
| 1777671000 | 24.7 | -0.03 | -0.12 | 24.75 | 24.7695 | 24.56 | 10705 |
| 1777584540 | 24.73 | -0.29 | -1.15 | 25.49 | 25.49 | 24.63 | 13374 |
| 1777498140 | 25.018 | 0.48 | 1.95 | 25.34 | 25.34 | 25 | 9557 |
| 1777411800 | 24.54 | 0.57 | 2.38 | 24.575 | 24.59 | 24.5 | 12040 |
| 1777325400 | 23.97 | -0.58 | -2.36 | 24.11 | 24.11 | 23.86 | 9539 |
| 1777065780 | 24.55 | 0.41 | 1.70 | 24.352 | 24.875 | 23.39 | 12476 |
| 1776979740 | 24.14 | 0.34 | 1.43 | 24.13 | 24.2499 | 24.13 | 46601 |
| 1776893280 | 23.7999 | 0.02 | 0.08 | 23.82 | 23.82 | 23.695 | 10191 |
| 1776806940 | 23.78 | 0.54 | 2.32 | 23.69 | 23.93 | 23.68 | 15722 |
| 1776720540 | 23.24 | -0.33 | -1.39 | 23.485 | 23.97 | 23.17 | 11572 |
| 1776460800 | 23.567 | -0 | -0.01 | 23.45 | 23.59 | 23.3975 | 19426 |
| 1776374940 | 23.57 | 0.23 | 0.99 | 23.8 | 23.9551 | 23.5 | 11469 |
| 1776288360 | 23.34 | 0.06 | 0.26 | 23.28 | 23.38 | 23.28 | 14810 |
| 1776202140 | 23.28 | -0.02 | -0.09 | 23.24 | 23.53 | 23.17 | 13273 |
| 1776115740 | 23.3 | 0.32 | 1.39 | 23.43 | 23.43 | 23.13 | 15501 |
| 1775856000 | 22.98 | -0.51 | -2.17 | 22.91 | 22.99 | 22.91 | 5810 |
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.
