Premium
Genting Berhad (PK) (GEBHY)
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 | -0.042 | -0.956719817768 | 4.39 | 4.54 | 4.01 | 6168 | 4.19937218 | DR |
| 4 | -0.136 | -3.03300624442 | 4.484 | 4.55 | 3.75 | 6242 | 4.17650921 | DR |
| 12 | 0.628 | 16.8817204301 | 3.72 | 4.9 | 3.53 | 33873 | 4.07054997 | DR |
| 26 | -1.062 | -19.6303142329 | 5.41 | 5.56 | 3.53 | 30160 | 4.41674652 | DR |
| 52 | -0.612 | -12.3387096774 | 4.96 | 6 | 3.53 | 19930 | 4.54338334 | DR |
| 156 | -1.492 | -25.5479452055 | 5.84 | 6.5 | 3.5 | 14971 | 4.76042455 | DR |
| 260 | -1.652 | -27.5333333333 | 6 | 11 | 3.27 | 14910 | 5.02302759 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 4.348 | 0.32 | 7.89 | 4.275 | 4.54 | 4.0599999 | 9316 |
| 1740608400 | 4.03 | -0.02 | -0.49 | 4.165 | 4.3 | 4.03 | 3799 |
| 1740522480 | 4.05 | -0.13 | -3.11 | 4.01 | 4.3179999 | 4.01 | 3060 |
| 1740435600 | 4.18 | 0 | 0.00 | 4.33 | 4.33 | 4.18 | 9929 |
| 1740176400 | 4.18 | -0.01 | -0.24 | 4.39 | 4.39 | 4.18 | 4736 |
| 1740090480 | 4.19 | -0.09 | -2.10 | 4.33 | 4.33 | 4.19 | 1385 |
| 1740003960 | 4.28 | 0.03 | 0.71 | 4.2699999 | 4.36 | 4.18 | 3894 |
| 1739917740 | 4.25 | 0 | 0.00 | 4.25 | 4.365 | 4.18 | 15200 |
| 1739572020 | 4.25 | 0.15 | 3.66 | 4.2 | 4.29 | 4.13 | 7505 |
| 1739485320 | 4.1 | -0.07 | -1.68 | 4.1449999 | 4.1449999 | 4.0805 | 7586 |
| 1739398920 | 4.17 | 0.07 | 1.76 | 4.03 | 4.222 | 4.03 | 2011 |
| 1739312940 | 4.098 | 0.07 | 1.69 | 4.218 | 4.218 | 4.098 | 8266 |
| 1739226000 | 4.03 | -0.14 | -3.24 | 4.135 | 4.405 | 4 | 7362 |
| 1738967160 | 4.165 | 0.17 | 4.13 | 4.01 | 4.17 | 4.01 | 3959 |
| 1738880400 | 4 | -0.46 | -10.31 | 4.45 | 4.45 | 4 | 6028 |
| 1738794000 | 4.46 | 0.46 | 11.50 | 3.75 | 4.46 | 3.75 | 3766 |
| 1738708080 | 4 | 0 | 0.00 | 4.5199 | 4.5199 | 3.75 | 5950 |
| 1738621740 | 4 | -0.3 | -6.98 | 4.48 | 4.48 | 4 | 4048 |
| 1738362000 | 4.3 | 0.08 | 1.99 | 4.484 | 4.55 | 4.275 | 10789 |
| 1738276080 | 4.216 | 0.12 | 2.83 | 4.2 | 4.47 | 4.05 | 7094 |
| 1738189740 | 4.1 | 0.09 | 2.24 | 4.29 | 4.29 | 4.1 | 116575 |
| 1738103280 | 4.01 | -0.09 | -2.20 | 4.11 | 4.47 | 4.01 | 11568 |
| 1738016820 | 4.1 | -0.38 | -8.48 | 4.66 | 4.66 | 4 | 48682 |
| 1737757440 | 4.48 | 0.15 | 3.46 | 4.16 | 4.55 | 4.0199999 | 15933 |
| 1737671220 | 4.33 | 0.29 | 7.18 | 3.63 | 4.44 | 3.63 | 19430 |
| 1737584640 | 4.04 | 0.01 | 0.25 | 3.92 | 4.49 | 3.92 | 9974 |
| 1737498540 | 4.03 | 0.03 | 0.75 | 3.73 | 4.5599999 | 3.61 | 89902 |
| 1737152880 | 4 | -0.35 | -8.05 | 4 | 4.329 | 4 | 28841 |
| 1737066420 | 4.35 | 0.15 | 3.57 | 4.125 | 4.4 | 3.851 | 253312 |
| 1736979720 | 4.2 | -0.19 | -4.33 | 3.65 | 4.4 | 3.65 | 41208 |
| 1736893380 | 4.39 | 0.23 | 5.53 | 4.285 | 4.5396 | 3.96 | 5878 |
| 1736806800 | 4.16 | -0.28 | -6.36 | 4.458 | 4.49 | 4.0599999 | 76192 |
| 1736547720 | 4.4425 | 0.2 | 4.65 | 4.62 | 4.84 | 3.53 | 36900 |
| 1736375340 | 4.245 | -0.08 | -1.74 | 4.36 | 4.45 | 4.07 | 5598 |
| 1736288940 | 4.32 | 0.06 | 1.41 | 4.49 | 4.49 | 4.2975 | 13436 |
| 1736202360 | 4.26 | -0.25 | -5.54 | 4.195 | 4.5 | 4.195 | 11531 |
| 1735942980 | 4.51 | 0.16 | 3.68 | 4.519 | 4.519 | 4.1849999 | 15177 |
| 1735856700 | 4.35 | 0.1 | 2.35 | 4.205 | 4.5599999 | 4.095 | 44271 |
| 1735683960 | 4.25 | 0.15 | 3.66 | 3.851 | 4.255 | 3.851 | 52452 |
| 1735597740 | 4.1 | -0.03 | -0.73 | 4.155 | 4.2 | 3.76 | 20159 |
| 1735338000 | 4.13 | -0.17 | -3.95 | 3.77 | 4.34 | 3.77 | 22579 |
| 1735252020 | 4.3 | 0.42 | 10.82 | 3.78 | 4.9 | 3.78 | 20688 |
| 1735078200 | 3.88 | -0.09 | -2.27 | 3.872 | 4.359 | 3.755 | 13037 |
| 1734992400 | 3.97 | 0.18 | 4.75 | 4.28 | 4.28 | 3.845 | 47714 |
| 1734733200 | 3.79 | -0.11 | -2.82 | 4.25 | 4.26 | 3.75 | 30856 |
| 1734646800 | 3.9 | 0.07 | 1.88 | 3.78 | 3.9 | 3.78 | 34029 |
| 1734560940 | 3.828 | 0.03 | 0.74 | 3.8 | 3.93 | 3.8 | 90224 |
| 1734474360 | 3.8 | -0.05 | -1.30 | 3.85 | 3.98 | 3.8 | 23386 |
| 1734388140 | 3.85 | -0.02 | -0.52 | 4.025 | 4.0599999 | 3.85 | 292656 |
| 1734128940 | 3.87 | 0.12 | 3.20 | 4.041 | 4.2398999 | 3.87 | 38018 |
| 1734042480 | 3.75 | -0.04 | -1.06 | 3.79 | 3.868 | 3.69 | 27943 |
| 1733955900 | 3.79 | -0.17 | -4.29 | 3.72 | 4.04 | 3.72 | 64775 |
| 1733869200 | 3.96 | 0 | 0.13 | 3.9 | 3.98 | 3.89 | 26714 |
| 1733782800 | 3.955 | 0.04 | 0.89 | 3.89 | 4.1 | 3.89 | 53612 |
| 1733523600 | 3.92 | -0.1 | -2.54 | 3.72 | 4.255 | 3.72 | 34093 |
| 1733437500 | 4.022 | 0 | 0.05 | 3.96 | 4.11 | 3.95 | 6533 |
| 1733350980 | 4.0199999 | 0.02 | 0.50 | 3.7 | 4.2699999 | 3.7 | 27946 |
| 1733264700 | 4 | 0.03 | 0.76 | 3.55 | 4.28 | 3.55 | 27533 |
| 1733178180 | 3.97 | -0.09 | -2.22 | 3.96 | 4.08 | 3.96 | 23793 |
| 1732918200 | 4.0599999 | 0.17 | 4.37 | 3.71 | 4.15 | 3.71 | 9822 |
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
