Premium
Aesthetic Medical International Holdings Group Ltd (QX) (PAIYY)
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 | -0.0195 | -7.10382513661 | 0.2745 | 0.2745 | 0.255 | 2519 | 0.25900476 | DR |
| 4 | -0.033 | -11.4583333333 | 0.288 | 0.344 | 0.25 | 2420 | 0.27348612 | DR |
| 12 | 0.0047 | 1.87774670396 | 0.2503 | 0.44 | 0.25 | 3512 | 0.30846874 | DR |
| 26 | 0.086 | 50.8875739645 | 0.169 | 0.598 | 0.12 | 3621 | 0.3172881 | DR |
| 52 | -0.095 | -27.1428571429 | 0.35 | 0.9 | 0.12 | 8226 | 0.3623873 | DR |
| 156 | -0.095 | -27.1428571429 | 0.35 | 0.9 | 0.12 | 8226 | 0.3623873 | DR |
| 260 | -0.095 | -27.1428571429 | 0.35 | 0.9 | 0.12 | 8226 | 0.3623873 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740435600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1740176400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 5002 |
| 1740090480 | 0.255 | -0.0195 | -7.10 | 0.255 | 0.255 | 0.255 | 1003 |
| 1740004140 | 0.2745 | 0 | 0.00 | 0.2745 | 0.2745 | 0.2745 | 0 |
| 1739917740 | 0.2745 | 0.0245 | 9.80 | 0.2745 | 0.2745 | 0.2745 | 1552 |
| 1739571720 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1739485320 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1739398920 | 0.25 | -0.094 | -27.33 | 0.26 | 0.26 | 0.25 | 446 |
| 1739312400 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1739226000 | 0.3439999 | 0.0701999 | 25.64 | 0.3439999 | 0.3439999 | 0.3439999 | 350 |
| 1738967160 | 0.2738 | -0.0162 | -5.59 | 0.3 | 0.3 | 0.2738 | 10000 |
| 1738880400 | 0.29 | 0.016 | 5.84 | 0.274 | 0.29 | 0.274 | 5000 |
| 1738794540 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1738708140 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1738621740 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1738362540 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1738276140 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1738189740 | 0.274 | -0.014 | -4.86 | 0.274 | 0.274 | 0.274 | 200 |
| 1738103280 | 0.288 | 0 | 0.00 | 0.288 | 0.288 | 0.288 | 546 |
| 1738016820 | 0.288 | 0.0142 | 5.19 | 0.288 | 0.288 | 0.288 | 103 |
| 1737757560 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1737671160 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1737584760 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1737498360 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1737152760 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1737066360 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1736979960 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1736893560 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1736807160 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1736547960 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1736375160 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1736288760 | 0.2738 | 0 | 0.00 | 0.2738 | 0.2738 | 0.2738 | 0 |
| 1736202360 | 0.2738 | -0.032832 | -10.71 | 0.2821 | 0.2821 | 0.2738 | 742 |
| 1735942200 | 0.306632 | 0 | 0.00 | 0.306632 | 0.306632 | 0.306632 | 0 |
| 1735855800 | 0.306632 | 0 | 0.00 | 0.306632 | 0.306632 | 0.306632 | 0 |
| 1735683000 | 0.306632 | 0 | 0.00 | 0.306632 | 0.306632 | 0.306632 | 0 |
| 1735596600 | 0.306632 | 0 | 0.00 | 0.306632 | 0.306632 | 0.306632 | 0 |
| 1735337400 | 0.306632 | 0 | 0.00 | 0.306632 | 0.306632 | 0.306632 | 0 |
| 1735251000 | 0.306632 | 0 | 0.00 | 0.306632 | 0.306632 | 0.306632 | 0 |
| 1735078200 | 0.306632 | 0.026232 | 9.36 | 0.306632 | 0.306632 | 0.306632 | 2000 |
| 1734992400 | 0.2804 | 0 | 0.00 | 0.2804 | 0.2804 | 0.2804 | 934 |
| 1734733200 | 0.2804 | 0 | 0.00 | 0.2804 | 0.2804 | 0.2804 | 733 |
| 1734646800 | 0.2804 | 0.0002 | 0.07 | 0.2804 | 0.2804 | 0.2804 | 3767 |
| 1734560760 | 0.2802 | 0 | 0.00 | 0.2802 | 0.2802 | 0.2802 | 0 |
| 1734474360 | 0.2802 | -0.0003 | -0.11 | 0.2802 | 0.2802 | 0.2802 | 1476 |
| 1734388080 | 0.2805 | 0 | 0.00 | 0.2805 | 0.2805 | 0.2805 | 0 |
| 1734128880 | 0.2805 | 0 | 0.00 | 0.2805 | 0.2805 | 0.2805 | 0 |
| 1734042480 | 0.2805 | 0 | 0.00 | 0.2805 | 0.2805 | 0.2805 | 20815 |
| 1733955900 | 0.2805 | 0.0002 | 0.07 | 0.2804 | 0.2805 | 0.2804 | 3609 |
| 1733869200 | 0.2803 | -0.1597 | -36.30 | 0.2803 | 0.2803 | 0.2803 | 1194 |
| 1733782800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733523600 | 0.44 | 0.17994 | 69.19 | 0.26 | 0.44 | 0.26 | 15705 |
| 1733437500 | 0.26006 | 6.0E-5 | 0.02 | 0.2601 | 0.2601 | 0.26006 | 1942 |
| 1733350980 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 2252 |
| 1733264700 | 0.255 | 0.0048 | 1.92 | 0.2503 | 0.255 | 0.2503 | 1412 |
| 1733178540 | 0.2502 | 0 | 0.00 | 0.2502 | 0.2502 | 0.2502 | 0 |
| 1732919340 | 0.2502 | 0 | 0.00 | 0.2502 | 0.2502 | 0.2502 | 0 |
| 1732746540 | 0.2502 | 0 | 0.00 | 0.2502 | 0.2502 | 0.2502 | 0 |
| 1732660140 | 0.2502 | 0 | 0.00 | 0.2502 | 0.2502 | 0.2502 | 600 |
| 1732573560 | 0.2502 | 0 | 0.00 | 0.2502 | 0.2502 | 0.2502 | 971 |
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
