Premium
Kunlun Energy Co Ltd (PK) (KLYCY)
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 | 0.475 | 5.1912568306 | 9.15 | 9.9675 | 8.9 | 540 | 9.40365349 | DR |
| 4 | -0.005 | -0.0519210799585 | 9.63 | 10.29 | 8.9 | 520 | 9.55056856 | DR |
| 12 | -0.09 | -0.926402470407 | 9.715 | 11.45 | 8.9 | 636 | 9.9236795 | DR |
| 26 | -0.309 | -3.11052949466 | 9.934 | 11.45 | 8.85 | 6818 | 9.84826174 | DR |
| 52 | 0.48 | 5.24876981957 | 9.145 | 11.8725 | 8.1 | 4528 | 9.91482958 | DR |
| 156 | -1.315 | -12.0201096892 | 10.94 | 11.8725 | 5.995 | 2755 | 9.1320861 | DR |
| 260 | 1.495 | 18.3886838868 | 8.13 | 14.5 | 4.34 | 2513 | 9.0752866 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 9.625 | -0.09 | -0.88 | 9.762 | 9.9675 | 9.625 | 788 |
| 1738880400 | 9.71 | 0.33 | 3.46 | 9.71 | 9.71 | 9.71 | 346 |
| 1738794540 | 9.385 | 0 | 0.00 | 9.385 | 9.385 | 9.385 | 0 |
| 1738708140 | 9.385 | 0 | 0.00 | 9.385 | 9.385 | 9.385 | 0 |
| 1738621740 | 9.385 | 0.23 | 2.57 | 8.9 | 9.385 | 8.9 | 923 |
| 1738362000 | 9.15 | -1.14 | -11.08 | 9.15 | 9.15 | 9.15 | 350 |
| 1738276080 | 10.29 | 0.39 | 3.94 | 10.29 | 10.29 | 10.29 | 264 |
| 1738189740 | 9.9 | 0.23 | 2.33 | 10 | 10 | 9.9 | 432 |
| 1738103220 | 9.675 | 0 | 0.00 | 9.675 | 9.675 | 9.675 | 0 |
| 1738016820 | 9.675 | 0.31 | 3.26 | 9.675 | 9.675 | 9.675 | 835 |
| 1737757440 | 9.3699999 | -0.44 | -4.49 | 9.3699999 | 9.3699999 | 9.3699999 | 377 |
| 1737671220 | 9.81 | 0.48 | 5.09 | 8.9095 | 9.81 | 8.9095 | 398 |
| 1737584640 | 9.335 | -0.23 | -2.40 | 9.7715 | 9.7715 | 9.335 | 1264 |
| 1737498120 | 9.565 | 0 | 0.00 | 9.565 | 9.565 | 9.565 | 0 |
| 1737152520 | 9.565 | 0 | 0.00 | 9.565 | 9.565 | 9.565 | 0 |
| 1737066120 | 9.565 | 0 | 0.00 | 9.565 | 9.565 | 9.565 | 0 |
| 1736979720 | 9.565 | -0.07 | -0.67 | 9.565 | 9.565 | 9.565 | 269 |
| 1736893200 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1736806800 | 9.63 | -0.34 | -3.41 | 9.63 | 9.63 | 9.63 | 267 |
| 1736548140 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1736375340 | 9.97 | -0.07 | -0.70 | 9.95 | 10.072 | 9.95 | 630 |
| 1736288940 | 10.04 | 0.44 | 4.58 | 10.04 | 10.04 | 10.04 | 204 |
| 1736202300 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735943100 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735856700 | 9.6 | -1.4 | -12.73 | 11.45 | 11.45 | 9.6 | 312 |
| 1735683600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735597200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735338000 | 11 | 0.14 | 1.24 | 11 | 11 | 11 | 151 |
| 1735251600 | 10.865 | 0 | 0.00 | 10.865 | 10.865 | 10.865 | 0 |
| 1735078800 | 10.865 | 0 | 0.00 | 10.865 | 10.865 | 10.865 | 0 |
| 1734992400 | 10.865 | 0.54 | 5.18 | 10.48 | 10.865 | 10.48 | 415 |
| 1734733200 | 10.33 | -0.45 | -4.13 | 10.33 | 10.33 | 10.33 | 3186 |
| 1734646800 | 10.775 | 1.18 | 12.24 | 10.775 | 10.775 | 10.775 | 157 |
| 1734560940 | 9.6 | -1.15 | -10.66 | 9.6 | 9.6 | 9.6 | 323 |
| 1734474300 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1734387900 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1734128700 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1734042300 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1733955900 | 10.745 | 0.11 | 1.03 | 10.745 | 10.745 | 10.745 | 324 |
| 1733869200 | 10.635 | 0.39 | 3.76 | 9.59 | 10.635 | 9.59 | 586 |
| 1733782800 | 10.25 | 0.5 | 5.13 | 10 | 10.25 | 10 | 543 |
| 1733524140 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733437740 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733351340 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733264940 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733178540 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732919340 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732746540 | 9.75 | 0.04 | 0.36 | 9.3185 | 9.75 | 9.3185 | 369 |
| 1732659660 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1732573260 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1732314060 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1732227660 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1732141260 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1732054860 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1731968460 | 9.715 | 0 | 0.00 | 9.715 | 9.715 | 9.715 | 0 |
| 1731709260 | 9.715 | 0.21 | 2.16 | 9.715 | 9.715 | 9.715 | 2342 |
| 1731623160 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1731536760 | 9.51 | -0.29 | -2.96 | 9.77 | 10.01 | 9.51 | 2763 |
| 1731450000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1731363600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
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
