Premium
Country Garden Holdings Company Limited (PK) (CTRYY)
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 | -0.16 | -4.09207161125 | 3.91 | 4.425 | 3.71 | 6734 | 3.91736365 | DR |
| 12 | 2.26 | 151.677852349 | 1.49 | 5.49 | 1.46 | 22830 | 4.01184835 | DR |
| 26 | 0.35 | 10.2941176471 | 3.4 | 5.49 | 0.927 | 15057 | 3.21867961 | DR |
| 52 | 1.1 | 41.5094339623 | 2.65 | 5.49 | 0.927 | 11211 | 2.9506712 | DR |
| 156 | -18.165 | -82.8884325804 | 21.915 | 23.36 | 0.927 | 8759 | 3.4585884 | DR |
| 260 | -32 | -89.5104895105 | 35.75 | 35.8 | 0.927 | 7896 | 4.2748655 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1733178000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732918800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732746000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732659600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732573200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732314000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732227600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732141200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1732054800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731968400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731709200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731622800 | 3.75 | 0.03 | 0.81 | 4.07 | 4.07 | 3.75 | 1058 |
| 1731536760 | 3.72 | -0.09 | -2.36 | 3.77 | 4.07 | 3.71 | 3319 |
| 1731450480 | 3.81 | -0.29 | -6.96 | 4 | 4.425 | 3.77 | 24119 |
| 1731363600 | 4.095 | 0.22 | 5.54 | 3.9 | 4.18 | 3.9 | 12400 |
| 1731104400 | 3.88 | -0.09 | -2.27 | 3.88 | 3.88 | 3.88 | 262 |
| 1731018540 | 3.97 | -0.2 | -4.80 | 4.17 | 4.17 | 3.86 | 1414 |
| 1730931600 | 4.17 | 0.42 | 11.20 | 3.91 | 4.18 | 3.91 | 4569 |
| 1730845680 | 3.75 | -0 | -0.08 | 3.875 | 3.91 | 3.75 | 1055 |
| 1730759160 | 3.753 | 0.04 | 1.16 | 3.66 | 3.753 | 3.61 | 9509 |
| 1730496420 | 3.71 | 0.11 | 3.06 | 3.96 | 4.01 | 3.7 | 5948 |
| 1730409780 | 3.6 | -0.04 | -1.10 | 3.5 | 3.61 | 3.5 | 3895 |
| 1730323500 | 3.64 | 0.04 | 1.11 | 3.585 | 3.65 | 3.585 | 10767 |
| 1730237280 | 3.6 | 0.2 | 5.88 | 3.7 | 3.88 | 3.575 | 8544 |
| 1730150880 | 3.4 | -0.36 | -9.57 | 3.8075 | 3.9 | 3.15 | 32908 |
| 1729891500 | 3.76 | -0.01 | -0.13 | 3.75 | 3.87 | 3.75 | 7000 |
| 1729805160 | 3.765 | 0.34 | 9.77 | 3.4 | 3.91 | 3.4 | 13780 |
| 1729718940 | 3.43 | -0.44 | -11.37 | 3.7 | 3.74 | 3.4 | 8299 |
| 1729632300 | 3.87 | 0.17 | 4.59 | 3.88 | 3.88 | 3.87 | 653 |
| 1729545600 | 3.7 | -0.08 | -2.12 | 4 | 4 | 3.7 | 2575 |
| 1729286400 | 3.78 | 0.08 | 2.16 | 3.77 | 3.825 | 3.75 | 2978 |
| 1729200000 | 3.7 | -0.21 | -5.25 | 3.77 | 3.84 | 3.7 | 1153 |
| 1729113960 | 3.905 | 0.2 | 5.26 | 4.18 | 4.18 | 3.71 | 1446 |
| 1729027680 | 3.71 | -0.46 | -11.03 | 3.7 | 4 | 3.7 | 3545 |
| 1728941220 | 4.17 | 0.09 | 2.21 | 3.6 | 4.19 | 3.6 | 16156 |
| 1728681900 | 4.08 | 0.18 | 4.62 | 3.88 | 4.08 | 3.645 | 10677 |
| 1728595560 | 3.9 | -0.1 | -2.50 | 4.24 | 4.24 | 3.9 | 5286 |
| 1728508800 | 4 | 0.07 | 1.78 | 3.93 | 4 | 3.59 | 20638 |
| 1728422580 | 3.93 | -1.27 | -24.42 | 4.55 | 4.55 | 3.71 | 39262 |
| 1728336000 | 5.2 | 0.14 | 2.77 | 4.975 | 5.2 | 4.73 | 22826 |
| 1728077220 | 5.0599999 | 0.32 | 6.75 | 4.3 | 5.14 | 4.3 | 20509 |
| 1727990760 | 4.74 | -0.61 | -11.40 | 5.2 | 5.44 | 4.29 | 34021 |
| 1727904000 | 5.35 | 1.76 | 49.03 | 5.01 | 5.49 | 4.5199999 | 135935 |
| 1727818140 | 3.59 | -1.2 | -25.05 | 5.03 | 5.2 | 3.2599999 | 81401 |
| 1727731380 | 4.79 | 1.04 | 27.73 | 4.85 | 4.85 | 4.25 | 83062 |
| 1727472000 | 3.75 | 1.08 | 40.45 | 2.74 | 5.25 | 2.72 | 276990 |
| 1727386200 | 2.67 | 1.02 | 61.82 | 2.5 | 2.69 | 2 | 68244 |
| 1727299200 | 1.65 | 0 | 0.00 | 1.78 | 1.78 | 1.65 | 4688 |
| 1727212800 | 1.65 | 0.19 | 13.01 | 1.54 | 1.69 | 1.54 | 9890 |
| 1727126820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1726867620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1726781220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 321 |
| 1726694460 | 1.46 | -0.01 | -0.68 | 1.5 | 1.5 | 1.46 | 1002 |
| 1726608120 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1726521720 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 10085 |
| 1726262940 | 1.47 | 0.01 | 0.68 | 1.46 | 1.49 | 1.46 | 977 |
| 1726176540 | 1.46 | -0.03 | -2.01 | 1.46 | 1.46 | 1.46 | 404 |
| 1726090140 | 1.49 | 0.06 | 4.20 | 1.49 | 1.49 | 1.49 | 932 |
| 1726003500 | 1.43 | -0.06 | -4.03 | 1.43 | 1.43 | 1.43 | 272 |
| 1725917160 | 1.49 | 0 | 0.00 | 1.43 | 1.49 | 1.43 | 403 |
| 1725657840 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1725571440 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 156 |
| 1725485040 | 1.49 | 0.02 | 1.36 | 1.5 | 1.5 | 1.49 | 2292 |
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
