Premium
Kirin Holdings Company Limited (PK) (KNBWY)
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 | 0.13 | 0.992366412214 | 13.1 | 13.331 | 12.8 | 141248 | 13.15589669 | DR |
| 4 | -0.67 | -4.82014388489 | 13.9 | 14.66 | 12.8 | 109362 | 13.67694717 | DR |
| 12 | -1.79 | -11.9174434088 | 15.02 | 15.8 | 12.8 | 75257 | 13.97399063 | DR |
| 26 | -0.06 | -0.451467268623 | 13.29 | 16.25 | 12.8 | 62160 | 13.93537893 | DR |
| 52 | -1.51 | -10.2442333786 | 14.74 | 16.25 | 12.8 | 60648 | 13.95300572 | DR |
| 156 | -3.46 | -20.7309766327 | 16.69 | 17.67 | 12.8 | 60427 | 14.6542572 | DR |
| 260 | -8.705 | -39.6854342375 | 21.935 | 24.44 | 12.8 | 50978 | 15.88521532 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 13.23 | 0.14 | 1.07 | 13.32 | 13.32 | 13.05 | 123616 |
| 1735252020 | 13.09 | -0.05 | -0.38 | 13.09 | 13.19 | 12.99 | 135762 |
| 1735078200 | 13.14 | 0.03 | 0.23 | 13.16 | 13.19 | 13.14 | 64945 |
| 1734992400 | 13.11 | -0.15 | -1.13 | 13.115 | 13.16 | 13.1 | 186298 |
| 1734733200 | 13.26 | 0.07 | 0.53 | 13.1 | 13.331 | 12.8 | 177988 |
| 1734646800 | 13.19 | -0.25 | -1.86 | 13.535 | 13.9 | 13.14 | 163549 |
| 1734560940 | 13.44 | -0.23 | -1.68 | 12.98 | 13.635 | 12.98 | 142558 |
| 1734474360 | 13.67 | -0.1 | -0.73 | 14.05 | 14.05 | 13.61 | 79097 |
| 1734388140 | 13.77 | -0.09 | -0.65 | 13.6 | 14.1 | 13.6 | 279753 |
| 1734128940 | 13.86 | -0.12 | -0.86 | 13.66 | 13.86 | 13.41 | 46583 |
| 1734042480 | 13.98 | 0.03 | 0.22 | 14.5 | 14.5 | 13.98 | 67536 |
| 1733955900 | 13.95 | 0.04 | 0.29 | 13.21 | 13.95 | 13.21 | 52144 |
| 1733869200 | 13.91 | -0.23 | -1.63 | 14.39 | 14.39 | 13.88 | 84889 |
| 1733782800 | 14.14 | -0.08 | -0.56 | 13.56 | 14.16 | 13.56 | 96108 |
| 1733523600 | 14.22 | 0.1 | 0.71 | 14.415 | 14.66 | 14.2 | 60578 |
| 1733437500 | 14.12 | -0.06 | -0.42 | 13.75 | 14.2 | 13.75 | 83079 |
| 1733350980 | 14.18 | -0.15 | -1.05 | 14.305 | 14.4 | 14.17 | 50798 |
| 1733264700 | 14.33 | 0.13 | 0.92 | 14.06 | 14.37 | 14.06 | 171370 |
| 1733178180 | 14.2 | 0.16 | 1.14 | 14.19 | 14.2175 | 14.15 | 116756 |
| 1732918200 | 14.04 | 0.46 | 3.39 | 13.9 | 14.04 | 13.9 | 18081 |
| 1732746540 | 13.58 | -0.07 | -0.51 | 13.5943 | 13.67 | 13.56 | 91534 |
| 1732660140 | 13.65 | -0.03 | -0.22 | 13.755 | 13.9 | 13.61 | 70083 |
| 1732573560 | 13.68 | -0.13 | -0.94 | 14.25 | 14.25 | 13.68 | 116967 |
| 1732314000 | 13.81 | 0.12 | 0.88 | 13.21 | 13.9 | 13.21 | 62158 |
| 1732227900 | 13.69 | 0.15 | 1.11 | 13.89 | 13.9 | 13.69 | 64817 |
| 1732141740 | 13.54 | -0.08 | -0.59 | 13.54 | 13.6 | 13.4988 | 57500 |
| 1732054800 | 13.62 | -0.18 | -1.30 | 13.68 | 13.68 | 13.57 | 95125 |
| 1731968640 | 13.8 | 0.11 | 0.80 | 14.15 | 14.15 | 13.67 | 153667 |
| 1731709260 | 13.69 | 0.01 | 0.07 | 13.87 | 14.14 | 13.6 | 188238 |
| 1731622800 | 13.68 | -0.01 | -0.07 | 13.89 | 13.89 | 13.67 | 92740 |
| 1731536760 | 13.69 | -0.43 | -3.05 | 13.88 | 13.885 | 13.62 | 57855 |
| 1731450480 | 14.12 | 0.08 | 0.57 | 14.125 | 14.125 | 13.79 | 58062 |
| 1731363600 | 14.04 | -0.19 | -1.34 | 14 | 14.45 | 14 | 87024 |
| 1731104400 | 14.23 | -0.17 | -1.18 | 14.2897 | 14.69 | 14.21 | 61701 |
| 1731018540 | 14.4 | 0.07 | 0.49 | 15.11 | 15.11 | 14.11 | 64737 |
| 1730931600 | 14.33 | -0.52 | -3.50 | 14.75 | 14.75 | 14.33 | 53813 |
| 1730845680 | 14.85 | 0.15 | 1.02 | 14.88 | 15.11 | 14.67 | 40006 |
| 1730759160 | 14.7 | -0.13 | -0.88 | 14.925 | 15.15 | 14.66 | 72126 |
| 1730496420 | 14.83 | 0.09 | 0.61 | 14.875 | 15.1 | 14.66 | 44729 |
| 1730409780 | 14.74 | -0.17 | -1.14 | 14.71 | 14.81 | 14.7 | 29900 |
| 1730323500 | 14.91 | -0.01 | -0.07 | 14.98 | 15 | 14.9 | 44264 |
| 1730237280 | 14.92 | -0.17 | -1.13 | 15.125 | 15.35 | 14.92 | 31529 |
| 1730150880 | 15.09 | 0.05 | 0.33 | 15.31 | 15.47 | 15.09 | 44081 |
| 1729891500 | 15.04 | 0.07 | 0.47 | 14.97 | 15.04 | 14.97 | 36216 |
| 1729805160 | 14.97 | 0.07 | 0.47 | 14.972 | 15.01 | 14.94 | 24399 |
| 1729718940 | 14.9 | 0.32 | 2.19 | 14.875 | 14.9 | 14.84 | 22863 |
| 1729632300 | 14.58 | -0.12 | -0.82 | 14.6775 | 14.7625 | 14.56 | 22148 |
| 1729545600 | 14.7 | -0.09 | -0.61 | 14.84 | 14.856 | 14.66 | 23347 |
| 1729286400 | 14.79 | -0.03 | -0.20 | 14.99 | 15.24 | 14.75 | 46566 |
| 1729200000 | 14.82 | -0.35 | -2.31 | 15.06 | 15.3 | 14.78 | 109303 |
| 1729113960 | 15.17 | 0.28 | 1.88 | 14.98 | 15.19 | 14.76 | 43932 |
| 1729027680 | 14.89 | -0.05 | -0.33 | 15.105 | 15.11 | 14.85 | 24368 |
| 1728941220 | 14.94 | -0.1 | -0.66 | 15.125 | 15.38 | 14.85 | 20195 |
| 1728681900 | 15.04 | -0.05 | -0.33 | 15.24 | 15.49 | 15 | 46536 |
| 1728595560 | 15.09 | 0.09 | 0.60 | 15.2855 | 15.45 | 14.99 | 32434 |
| 1728508800 | 15 | 0.13 | 0.87 | 15.45 | 15.45 | 14.88 | 53998 |
| 1728422580 | 14.87 | -0.11 | -0.73 | 15.8 | 15.8 | 14.85 | 42150 |
| 1728336000 | 14.98 | -0.07 | -0.47 | 14.95 | 14.98 | 14.91 | 39521 |
| 1728077220 | 15.05 | 0.07 | 0.47 | 15.02 | 15.05 | 14.9775 | 16410 |
| 1727990760 | 14.98 | 0.02 | 0.13 | 14.95 | 14.99 | 14.94 | 24104 |
| 1727904000 | 14.96 | -0.25 | -1.64 | 14.964 | 14.976 | 14.93 | 46608 |
| 1727818140 | 15.21 | -0.05 | -0.33 | 14.58 | 15.76 | 14.58 | 25596 |
| 1727731380 | 15.26 | -0.24 | -1.55 | 15.595 | 15.87 | 15.25 | 24649 |
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
