Premium
CITIC Ltd (PK) (CTPCY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.93103448276 | 5.8 | 5.8025 | 5.31 | 1146 | 5.6598277 | DR |
| 4 | 0.21 | 3.87453874539 | 5.42 | 5.8025 | 5.31 | 770 | 5.63398572 | DR |
| 12 | -0.51 | -8.30618892508 | 6.14 | 6.4 | 5.31 | 1697 | 5.77417501 | DR |
| 26 | 1.36 | 31.850117096 | 4.27 | 6.51 | 4.27 | 1870 | 5.77817331 | DR |
| 52 | 0.71 | 14.4308943089 | 4.92 | 6.51 | 4.27 | 1799 | 5.40700856 | DR |
| 156 | 0.1 | 1.80831826401 | 5.53 | 6.67 | 4.0818 | 2334 | 5.30255572 | DR |
| 260 | 0.03 | 0.535714285714 | 5.6 | 6.67 | 3.415 | 4324 | 5.08371708 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276140 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1738189740 | 5.63 | 0.02 | 0.45 | 5.63 | 5.63 | 5.63 | 264 |
| 1738103280 | 5.605 | -0.05 | -0.80 | 5.8025 | 5.8025 | 5.605 | 2768 |
| 1738016820 | 5.65 | -0.15 | -2.59 | 5.65 | 5.65 | 5.65 | 387 |
| 1737757620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737671220 | 5.8 | 0.14 | 2.47 | 5.8 | 5.8 | 5.3099999 | 1166 |
| 1737584640 | 5.66 | -0.04 | -0.75 | 5.657 | 5.66 | 5.657 | 1706 |
| 1737498480 | 5.7025 | 0 | 0.00 | 5.7025 | 5.7025 | 5.7025 | 0 |
| 1737152880 | 5.7025 | 0.04 | 0.72 | 5.7025 | 5.7025 | 5.7025 | 362 |
| 1737066420 | 5.6615 | 0.28 | 5.23 | 5.6615 | 5.6615 | 5.6615 | 158 |
| 1736979600 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1736893200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1736806800 | 5.38 | -0.17 | -3.06 | 5.38 | 5.38 | 5.38 | 408 |
| 1736548140 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736375340 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736288940 | 5.55 | 0.16 | 2.87 | 5.55 | 5.55 | 5.55 | 176 |
| 1736202360 | 5.3949999 | -0.23 | -4.00 | 5.42 | 5.42 | 5.3949999 | 308 |
| 1735942800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735856400 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735683600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735597200 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735338000 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735251600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1735078800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1734992400 | 5.62 | -0.31 | -5.28 | 5.65 | 5.65 | 5.62 | 1834 |
| 1734733200 | 5.933 | 0.28 | 4.92 | 5.933 | 5.933 | 5.933 | 125 |
| 1734646800 | 5.655 | -0.05 | -0.79 | 5.4574999 | 5.655 | 5.4574999 | 5157 |
| 1734560940 | 5.7 | 0.17 | 3.07 | 5.7 | 5.7 | 5.7 | 412 |
| 1734474540 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1734388140 | 5.53 | -0.27 | -4.66 | 5.79 | 5.79 | 5.53 | 3688 |
| 1734128940 | 5.8 | -0.07 | -1.11 | 5.72 | 5.8 | 5.72 | 313 |
| 1734042480 | 5.865 | 0.47 | 8.61 | 5.865 | 5.865 | 5.865 | 187 |
| 1733955900 | 5.4 | -0.43 | -7.33 | 5.4 | 5.4 | 5.4 | 1200 |
| 1733869200 | 5.8272 | 0 | 0.00 | 5.8272 | 5.8272 | 5.8272 | 0 |
| 1733782800 | 5.8272 | 0.11 | 1.96 | 6.08 | 6.08 | 5.8272 | 298 |
| 1733523900 | 5.715 | 0 | 0.00 | 5.715 | 5.715 | 5.715 | 0 |
| 1733437500 | 5.715 | -0.36 | -5.85 | 5.715 | 5.715 | 5.715 | 365 |
| 1733351340 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1733264940 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1733178540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732919340 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732746540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732660140 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732573740 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732314540 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732228140 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1732141740 | 6.07 | 0.29 | 4.93 | 6.07 | 6.07 | 6.07 | 10216 |
| 1732054800 | 5.785 | 0.04 | 0.61 | 5.41 | 5.785 | 5.41 | 356 |
| 1731968460 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731709260 | 5.75 | -0.22 | -3.69 | 5.9 | 5.9 | 5.6 | 9463 |
| 1731622800 | 5.9705 | 0 | 0.00 | 5.9705 | 5.9705 | 5.9705 | 0 |
| 1731536400 | 5.9705 | 0 | 0.00 | 5.9705 | 5.9705 | 5.9705 | 0 |
| 1731450000 | 5.9705 | 0 | 0.00 | 5.9705 | 5.9705 | 5.9705 | 0 |
| 1731363600 | 5.9705 | 0 | 0.00 | 5.9705 | 5.9705 | 5.9705 | 0 |
| 1731104400 | 5.9705 | -0.43 | -6.71 | 5.9705 | 6.005 | 5.9705 | 403 |
| 1731018540 | 6.4 | 0.53 | 9.03 | 6.14 | 6.4 | 6.0555 | 706 |
| 1730931600 | 5.87 | -0.17 | -2.83 | 5.87 | 5.87 | 5.87 | 1332 |
| 1730845680 | 6.041 | -0.1 | -1.61 | 5.9465 | 6.13 | 5.8605 | 6093 |
| 1730759160 | 6.14 | 0.23 | 3.98 | 5.88 | 6.14 | 5.88 | 441 |
| 1730496180 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1730409780 | 5.905 | -0.25 | -3.98 | 5.755 | 5.9555999 | 5.755 | 3818 |
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
