Premium
Esprit Holdings Ltd Hkd (PK) (ESPGY)
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 | -0.003 | -7.5 | 0.04 | 0.04 | 0.0302 | 271659 | 0.03677397 | DR |
| 4 | 0.0001 | 0.271002710027 | 0.0369 | 0.045 | 0.023 | 198765 | 0.03698894 | DR |
| 12 | 0.0071 | 23.745819398 | 0.0299 | 0.05 | 0.016 | 249027 | 0.03824368 | DR |
| 26 | -0.0081 | -17.9600886918 | 0.0451 | 0.05 | 0.016 | 344177 | 0.0339757 | DR |
| 52 | -0.0724 | -66.1791590494 | 0.1094 | 0.1186 | 0.016 | 333499 | 0.04858625 | DR |
| 156 | -0.148 | -80 | 0.185 | 0.4855 | 0.016 | 162869 | 0.09225384 | DR |
| 260 | -0.32875 | -89.8838004101 | 0.36575 | 0.7 | 0.016 | 136903 | 0.09511056 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 0.037 | 0.0018 | 5.11 | 0.0369 | 0.0375 | 0.034921 | 353075 |
| 1736202360 | 0.0352 | -0.0005 | -1.40 | 0.033 | 0.0395 | 0.033 | 135261 |
| 1735942980 | 0.0357 | -0.0018 | -4.80 | 0.039 | 0.039 | 0.0302 | 167383 |
| 1735856700 | 0.0375 | -0.0015 | -3.85 | 0.04 | 0.04 | 0.033 | 430916 |
| 1735683960 | 0.039 | 0.003 | 8.33 | 0.0375 | 0.039 | 0.0359 | 127008 |
| 1735597740 | 0.036 | 0.00135 | 3.90 | 0.0363 | 0.0363 | 0.03015 | 226700 |
| 1735338000 | 0.03465 | -0.00135 | -3.75 | 0.036 | 0.036 | 0.0333 | 55085 |
| 1735252020 | 0.036 | 0.001 | 2.86 | 0.0331 | 0.036 | 0.023 | 65653 |
| 1735078200 | 0.035 | 0 | 0.00 | 0.0367 | 0.0367 | 0.03475 | 10361 |
| 1734992400 | 0.035 | -0.004 | -10.26 | 0.0409 | 0.041 | 0.0345 | 106971 |
| 1734733200 | 0.039 | 0.0025 | 6.85 | 0.0297 | 0.039686 | 0.0297 | 245663 |
| 1734646800 | 0.0365 | 0.0034 | 10.27 | 0.0347 | 0.037 | 0.03205 | 183699 |
| 1734560940 | 0.0331 | -0.0033 | -9.07 | 0.03545 | 0.04 | 0.0331 | 196952 |
| 1734474360 | 0.0364 | -0.0005 | -1.36 | 0.0387 | 0.042 | 0.0331 | 58553 |
| 1734388140 | 0.0369 | -0.0031 | -7.75 | 0.0325999 | 0.041 | 0.0324 | 351951 |
| 1734128940 | 0.04 | 0.0015 | 3.90 | 0.0425 | 0.0429999 | 0.034 | 137138 |
| 1734042480 | 0.0385 | 0.003232 | 9.16 | 0.0371 | 0.045 | 0.0367 | 585531 |
| 1733955900 | 0.035268 | -0.001632 | -4.42 | 0.0369 | 0.042 | 0.0347 | 139862 |
| 1733869200 | 0.0369 | 0.0014001 | 3.94 | 0.0371999 | 0.042 | 0.0333 | 71828 |
| 1733782800 | 0.0354999 | 0.0017 | 5.03 | 0.0354 | 0.0409 | 0.03345 | 181239 |
| 1733523600 | 0.0337999 | -0.0037 | -9.87 | 0.0375 | 0.0383999 | 0.03 | 126804 |
| 1733437500 | 0.0375 | 0.0042621 | 12.82 | 0.035 | 0.0375 | 0.0314 | 99545 |
| 1733350980 | 0.0332379 | 0.0004879 | 1.49 | 0.0344 | 0.037 | 0.0323 | 162353 |
| 1733264700 | 0.03275 | -0.002968 | -8.31 | 0.034 | 0.0375 | 0.032 | 150780 |
| 1733178180 | 0.035718 | 1.8E-5 | 0.05 | 0.0374 | 0.0375 | 0.034 | 193042 |
| 1732918200 | 0.0357 | 0.0017 | 5.00 | 0.0357 | 0.0375 | 0.034 | 87528 |
| 1732746540 | 0.034 | 0.001 | 3.03 | 0.0346 | 0.038 | 0.03125 | 193249 |
| 1732660140 | 0.033 | 0.0004001 | 1.23 | 0.0342 | 0.0363 | 0.033 | 197215 |
| 1732573560 | 0.0325999 | -0.0064 | -16.41 | 0.0409 | 0.046 | 0.0267 | 772464 |
| 1732314000 | 0.039 | 0.0077 | 24.60 | 0.0254 | 0.04 | 0.0254 | 571230 |
| 1732227900 | 0.0313 | -0.002 | -6.01 | 0.0349 | 0.0388 | 0.017 | 87662 |
| 1732141740 | 0.0333 | -0.0048 | -12.60 | 0.04 | 0.04 | 0.031466 | 190939 |
| 1732054800 | 0.0381 | -0.0018 | -4.51 | 0.04 | 0.042 | 0.0381 | 276156 |
| 1731968640 | 0.0399 | -0.0005 | -1.24 | 0.0424 | 0.0462 | 0.0362 | 206292 |
| 1731709260 | 0.0404 | 0.0064 | 18.82 | 0.0357 | 0.0463 | 0.0357 | 1153548 |
| 1731622800 | 0.034 | 0.0035 | 11.48 | 0.032 | 0.03625 | 0.0275 | 158666 |
| 1731536760 | 0.0305 | -0.0075 | -19.74 | 0.0399 | 0.044 | 0.0272 | 316269 |
| 1731450480 | 0.038 | -0.00345 | -8.32 | 0.0362 | 0.045 | 0.035 | 135411 |
| 1731363600 | 0.04145 | -0.000134 | -0.32 | 0.0425 | 0.045 | 0.0373 | 349991 |
| 1731104400 | 0.041584 | -0.004416 | -9.60 | 0.05 | 0.05 | 0.039 | 430219 |
| 1731018540 | 0.046 | 0.017485 | 61.32 | 0.0299 | 0.05 | 0.0285 | 3244931 |
| 1730931600 | 0.028515 | 1.5E-5 | 0.05 | 0.0299 | 0.03 | 0.0285 | 130512 |
| 1730845680 | 0.0285 | 0 | 0.00 | 0.03 | 0.03 | 0.0285 | 70743 |
| 1730759160 | 0.0285 | 0 | 0.00 | 0.0299 | 0.03 | 0.0285 | 63882 |
| 1730496420 | 0.0285 | 0 | 0.00 | 0.0299 | 0.03 | 0.026535 | 39000 |
| 1730409780 | 0.0285 | -0.0014 | -4.68 | 0.03 | 0.03 | 0.027 | 122281 |
| 1730323500 | 0.0299 | -0.0001 | -0.33 | 0.03 | 0.03 | 0.028 | 77517 |
| 1730237280 | 0.03 | 0.00225 | 8.11 | 0.0291 | 0.03 | 0.028 | 103316 |
| 1730150880 | 0.02775 | -0.00225 | -7.50 | 0.0299 | 0.031 | 0.0272 | 51422 |
| 1729891500 | 0.03 | 0.0028 | 10.29 | 0.0285 | 0.0313 | 0.0272 | 79959 |
| 1729805160 | 0.0272 | -0.0013 | -4.56 | 0.0299 | 0.03 | 0.027 | 104824 |
| 1729718940 | 0.0285 | -0.0014 | -4.68 | 0.0299 | 0.03065 | 0.027 | 44098 |
| 1729632300 | 0.0299 | 0.0016 | 5.65 | 0.0297 | 0.03 | 0.027 | 59984 |
| 1729545600 | 0.0283 | -0.0016 | -5.35 | 0.029 | 0.03 | 0.016 | 202950 |
| 1729286400 | 0.0299 | 0.0005 | 1.70 | 0.0299 | 0.0299 | 0.027 | 45299 |
| 1729200000 | 0.0294 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0294 | 54893 |
| 1729113960 | 0.0294 | -0.0001 | -0.34 | 0.0299 | 0.03045 | 0.027 | 27265 |
| 1729027680 | 0.0295 | 0.001 | 3.51 | 0.0299 | 0.0299 | 0.028 | 66210 |
| 1728941220 | 0.0285 | 0.0005 | 1.79 | 0.0294 | 0.0299 | 0.0276 | 114108 |
| 1728681900 | 0.028 | -0.001405 | -4.78 | 0.0299 | 0.0304 | 0.028 | 51660 |
| 1728595560 | 0.029405 | 0.001405 | 5.02 | 0.028 | 0.0295 | 0.028 | 86131 |
| 1728508800 | 0.028 | 0.0009 | 3.32 | 0.0284 | 0.0295 | 0.028 | 59872 |
| 1728422580 | 0.0271 | -0.0018 | -6.23 | 0.0289 | 0.03 | 0.0263 | 160325 |
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
