Premium
Power Assets Holdings Ltd (PK) (HGKGY)
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 | -0.2575 | -3.71144422024 | 6.938 | 6.98 | 6.68 | 629 | 6.83698377 | DR |
| 4 | 0.1305 | 1.99236641221 | 6.55 | 6.98 | 6.55 | 1218 | 6.78126775 | DR |
| 12 | 1.1905 | 21.6848816029 | 5.49 | 7.18 | 5.26 | 1496 | 6.42355791 | DR |
| 26 | 0.7255 | 12.1830394626 | 5.955 | 7.18 | 5.1 | 2195 | 5.8804241 | DR |
| 52 | 1.8855 | 39.3222106361 | 4.795 | 7.18 | 4.506 | 3117 | 5.63744839 | DR |
| 156 | 0.7305 | 12.2773109244 | 5.95 | 7.18 | 4.506 | 4581 | 5.59597336 | DR |
| 260 | 0.0205 | 0.307807807808 | 6.66 | 7.67 | 4.506 | 7398 | 5.85087113 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 6.82 | 0.14 | 2.10 | 6.7525 | 6.82 | 6.7525 | 425 |
| 1726867200 | 6.68 | -0.2 | -2.96 | 6.68 | 6.68 | 6.68 | 1114 |
| 1726781220 | 6.884 | -0.08 | -1.09 | 6.9 | 6.9 | 6.884 | 365 |
| 1726694460 | 6.96 | -0.02 | -0.29 | 6.97 | 6.97 | 6.96 | 613 |
| 1726608240 | 6.98 | 0.01 | 0.14 | 6.938 | 6.98 | 6.938 | 626 |
| 1726521720 | 6.97 | 0.21 | 3.11 | 6.969 | 6.97 | 6.969 | 867 |
| 1726262940 | 6.76 | 0 | 0.01 | 6.8425 | 6.8425 | 6.76 | 764 |
| 1726176540 | 6.7592 | -0.1 | -1.47 | 6.69 | 6.7592 | 6.69 | 670 |
| 1726090140 | 6.86 | -0.04 | -0.58 | 6.845 | 6.8825 | 6.84 | 1229 |
| 1726003500 | 6.9 | 0.12 | 1.77 | 6.9 | 6.92 | 6.9 | 3832 |
| 1725917160 | 6.78 | 0.13 | 1.92 | 6.9 | 6.9 | 6.775 | 2535 |
| 1725658020 | 6.6525 | 0.1 | 1.50 | 6.6525 | 6.6525 | 6.6525 | 244 |
| 1725571440 | 6.5545 | -0.16 | -2.32 | 6.85 | 6.85 | 6.5545 | 809 |
| 1725485040 | 6.71 | 0.05 | 0.75 | 6.65 | 6.71 | 6.65 | 1194 |
| 1725398880 | 6.66 | -0.12 | -1.77 | 6.7573 | 6.7573 | 6.66 | 2049 |
| 1725053340 | 6.78 | 0.21 | 3.20 | 6.78 | 6.78 | 6.78 | 696 |
| 1724966400 | 6.57 | -0.18 | -2.59 | 6.57 | 6.57 | 6.57 | 745 |
| 1724880360 | 6.745 | -0.02 | -0.22 | 6.75 | 6.85 | 6.745 | 3789 |
| 1724794080 | 6.76 | -0.17 | -2.45 | 6.55 | 6.9232 | 6.55 | 569 |
| 1724707740 | 6.93 | 0 | 0.06 | 6.93 | 6.93 | 6.93 | 1072 |
| 1724448480 | 6.926 | 0.16 | 2.38 | 6.926 | 6.926 | 6.926 | 240 |
| 1724362140 | 6.765 | 0.21 | 3.13 | 6.5544 | 6.765 | 6.5544 | 638 |
| 1724275380 | 6.5599999 | -0.19 | -2.81 | 7.105 | 7.105 | 6.5599999 | 872 |
| 1724188800 | 6.75 | -0.17 | -2.46 | 6.55 | 6.75 | 6.55 | 1015 |
| 1724102880 | 6.92 | 0.03 | 0.38 | 6.55 | 6.92 | 6.55 | 1509 |
| 1723843740 | 6.894 | 0.04 | 0.64 | 6.636 | 6.894 | 6.636 | 709 |
| 1723757220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1723670820 | 6.85 | -0.25 | -3.52 | 6.68 | 6.855 | 6.68 | 1500 |
| 1723584360 | 7.1 | 0.47 | 7.09 | 6.7 | 7.1 | 6.7 | 1782 |
| 1723497900 | 6.63 | -0.29 | -4.19 | 6.9 | 7.18 | 6.63 | 1130 |
| 1723238400 | 6.92 | -0.09 | -1.22 | 6.93 | 7.14 | 6.7625 | 6159 |
| 1723152000 | 7.0055 | -0.09 | -1.28 | 7.02 | 7.02 | 6.77 | 2286 |
| 1723065720 | 7.096 | 0.4 | 5.91 | 7.1425 | 7.1425 | 7.06 | 1339 |
| 1722979800 | 6.7 | 0.04 | 0.60 | 6.61 | 6.7 | 6.61 | 1548 |
| 1722893340 | 6.66 | 0.15 | 2.30 | 6.53 | 6.7 | 6.53 | 1622 |
| 1722634140 | 6.51 | -0.08 | -1.16 | 6.595 | 6.595 | 6.35 | 1858 |
| 1722547620 | 6.5865 | 0.25 | 3.89 | 6.46 | 6.5865 | 6.46 | 1021 |
| 1722461340 | 6.34 | 0.04 | 0.63 | 6.19 | 6.34 | 6.19 | 1377 |
| 1722374820 | 6.3 | 0.06 | 0.96 | 6.2779999 | 6.3 | 6.2779999 | 557 |
| 1722288180 | 6.24 | -0.06 | -0.95 | 6.24 | 6.24 | 6.24 | 497 |
| 1722029100 | 6.3 | 0.04 | 0.64 | 6.1525 | 6.3 | 6.1525 | 1270 |
| 1721942400 | 6.26 | 0.1 | 1.62 | 6.16 | 6.3479 | 6.16 | 5415 |
| 1721856480 | 6.16 | 0.15 | 2.50 | 5.98 | 6.16 | 5.98 | 759 |
| 1721770140 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1721683740 | 6.01 | 0.08 | 1.35 | 6.1 | 6.1 | 6.01 | 2781 |
| 1721424360 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1721337960 | 5.93 | 0.12 | 2.07 | 5.9599 | 5.9599 | 5.93 | 1199 |
| 1721251320 | 5.8099999 | 0.08 | 1.40 | 5.842 | 5.842 | 5.8099999 | 331 |
| 1721164920 | 5.73 | 0.01 | 0.17 | 5.5599999 | 5.73 | 5.5599999 | 670 |
| 1721078940 | 5.72 | 0.05 | 0.88 | 5.86 | 5.86 | 5.72 | 1029 |
| 1720819200 | 5.67 | 0.08 | 1.39 | 5.5199999 | 5.87 | 5.5199999 | 2325 |
| 1720733280 | 5.592 | 0.03 | 0.58 | 5.58 | 5.64 | 5.5599999 | 1463 |
| 1720646880 | 5.5599999 | 0.1 | 1.83 | 5.5 | 5.5599999 | 5.3724999 | 1042 |
| 1720560540 | 5.46 | 0.1 | 1.87 | 5.3675 | 5.46 | 5.26 | 1872 |
| 1720473600 | 5.36 | -0.17 | -3.07 | 5.365 | 5.375 | 5.34 | 5763 |
| 1720213800 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1720041000 | 5.53 | 0.03 | 0.49 | 5.484 | 5.53 | 5.261 | 569 |
| 1719955740 | 5.5028 | 0.11 | 2.09 | 5.49 | 5.5028 | 5.429 | 2426 |
| 1719868980 | 5.39 | 0.08 | 1.51 | 5.19 | 5.39 | 5.19 | 2330 |
| 1719610020 | 5.3099999 | -0.02 | -0.38 | 5.35 | 5.35 | 5.3099999 | 975 |
| 1719523200 | 5.33 | 0.1 | 1.91 | 5.33 | 5.33 | 5.33 | 2438 |
| 1719437040 | 5.23 | -0.02 | -0.34 | 5.2699999 | 5.2699999 | 5.16 | 3481 |
| 1719350880 | 5.248 | 0.09 | 1.71 | 5.265 | 5.2699999 | 5.16 | 9693 |
| 1719264540 | 5.16 | -0.08 | -1.43 | 5.3825 | 5.3825 | 5.16 | 1139 |
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
