Premium
PT Bank Central Asia TBK (PK) (PBCRY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -3.26388888889 | 14.4 | 14.4 | 13.24 | 112122 | 13.98632671 | DR |
| 4 | -1.148 | -7.61374187558 | 15.078 | 15.9 | 13.24 | 89875 | 14.33310729 | DR |
| 12 | -1.73 | -11.0472541507 | 15.66 | 16.95 | 13.24 | 64729 | 14.84018956 | DR |
| 26 | -2.3345 | -14.3533462449 | 16.2645 | 18.284 | 13.24 | 50287 | 15.5546736 | DR |
| 52 | -2.29 | -14.1183723798 | 16.22 | 18.284 | 13.06 | 58606 | 15.39597134 | DR |
| 156 | 0.55 | 4.11061285501 | 13.38 | 18.284 | 11.43 | 47808 | 14.65951137 | DR |
| 260 | -47.73 | -77.4083684723 | 61.66 | 79.94 | 11.43 | 31959 | 16.92157184 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 13.93 | 0.01 | 0.07 | 13.684 | 13.981 | 13.684 | 33106 |
| 1739226000 | 13.92 | -0.1 | -0.71 | 13.44 | 14.04 | 13.44 | 41425 |
| 1738967160 | 14.02 | 0.37 | 2.71 | 14 | 14.11 | 13.9 | 354354 |
| 1738880400 | 13.65 | -0.37 | -2.64 | 13.24 | 13.748 | 13.24 | 57761 |
| 1738794000 | 14.02 | -0.11 | -0.78 | 13.87 | 14.13 | 13.87 | 46737 |
| 1738708080 | 14.13 | -0.08 | -0.56 | 14.4 | 14.4 | 13.572 | 60332 |
| 1738621740 | 14.21 | -0.09 | -0.63 | 13.961 | 14.69 | 13.95 | 44375 |
| 1738362000 | 14.3 | 0.1 | 0.70 | 13.987 | 14.446 | 13.987 | 87140 |
| 1738276080 | 14.2 | -0.2 | -1.39 | 13.884 | 14.35 | 13.884 | 235658 |
| 1738189740 | 14.4 | -0.14 | -0.96 | 14.474 | 15.05 | 14.4 | 55196 |
| 1738103280 | 14.54 | -0.03 | -0.21 | 14.519 | 15.14 | 14.46 | 40963 |
| 1738016820 | 14.57 | 0.09 | 0.62 | 14.5 | 14.69 | 14.41 | 205387 |
| 1737757440 | 14.48 | -0.23 | -1.56 | 14.277 | 14.57 | 14.277 | 118308 |
| 1737671220 | 14.71 | -0.01 | -0.07 | 15.74 | 15.9 | 14.3 | 64821 |
| 1737584640 | 14.72 | 0 | 0.00 | 14.755 | 14.98 | 14.71 | 35804 |
| 1737498540 | 14.72 | -0.3 | -2.00 | 15.22 | 15.22 | 14.595 | 76825 |
| 1737152880 | 15.02 | 0.23 | 1.56 | 15.5 | 15.5 | 14.5 | 41479 |
| 1737066420 | 14.79 | -0.11 | -0.74 | 15.46 | 15.46 | 14.711 | 63795 |
| 1736979720 | 14.9 | 0.31 | 2.12 | 14.69 | 14.92 | 14.69 | 33641 |
| 1736893380 | 14.59 | -0.24 | -1.62 | 15.078 | 15.14 | 14.59 | 43628 |
| 1736806800 | 14.83 | 0.02 | 0.10 | 14.53 | 15.34 | 14.53 | 47163 |
| 1736547720 | 14.815 | 0.06 | 0.44 | 14.42 | 15.15 | 14.42 | 51940 |
| 1736375340 | 14.75 | 0.16 | 1.10 | 14.33 | 14.92 | 14.33 | 85582 |
| 1736288940 | 14.59 | -0.11 | -0.75 | 14.526 | 14.64 | 14.48 | 52774 |
| 1736202360 | 14.7 | -0.4 | -2.65 | 14.53 | 15.25 | 14.53 | 29507 |
| 1735942980 | 15.1 | 0.1 | 0.67 | 14.82 | 15.525 | 14.82 | 28767 |
| 1735856700 | 15 | 0.52 | 3.59 | 14.596 | 15.287 | 14.596 | 40025 |
| 1735683960 | 14.48 | -0.14 | -0.96 | 14.05 | 15.004 | 14.05 | 41223 |
| 1735597740 | 14.62 | -0.07 | -0.48 | 14.3801 | 16.017 | 14.3801 | 57504 |
| 1735338000 | 14.69 | -0.58 | -3.80 | 15.1005 | 15.195 | 14.69 | 146114 |
| 1735252020 | 15.27 | 0.2 | 1.30 | 14.815 | 15.605 | 14.81 | 44990 |
| 1735078200 | 15.074 | 0.45 | 3.11 | 14.9 | 15.64 | 14.75 | 27572 |
| 1734992400 | 14.62 | -0.04 | -0.27 | 14.52 | 15.387 | 14.52 | 120580 |
| 1734733200 | 14.66 | 0.04 | 0.26 | 14.7885 | 15.147 | 14.44 | 50714 |
| 1734646800 | 14.622 | 0 | 0.01 | 14.22 | 15.158 | 14.22 | 94761 |
| 1734560940 | 14.62 | -0.84 | -5.43 | 14.6101 | 15.205 | 14.49 | 54719 |
| 1734474360 | 15.46 | -0.22 | -1.38 | 15.07 | 15.5494 | 15.07 | 37975 |
| 1734388140 | 15.677 | -0.04 | -0.27 | 15.38 | 15.77 | 15.38 | 33371 |
| 1734128940 | 15.72 | -0.18 | -1.13 | 15.765 | 15.8975 | 15.56 | 37570 |
| 1734042480 | 15.9 | -0.71 | -4.27 | 16.55 | 16.55 | 15.86 | 26382 |
| 1733955900 | 16.61 | 0.34 | 2.09 | 16.48 | 16.95 | 16.079999 | 24968 |
| 1733869200 | 16.27 | 0.14 | 0.87 | 16.719 | 16.719 | 16.129999 | 38382 |
| 1733782800 | 16.129999 | -0.27 | -1.65 | 16.716 | 16.716 | 16.12 | 26290 |
| 1733523600 | 16.399999 | 0.16 | 0.99 | 15.3 | 16.48 | 15.3 | 14400 |
| 1733437500 | 16.239999 | 0.2 | 1.25 | 16.79 | 16.79 | 16.059999 | 267420 |
| 1733350980 | 16.04 | 0.35 | 2.23 | 16.45 | 16.45 | 15.69 | 98137 |
| 1733264700 | 15.69 | 0.36 | 2.35 | 15.9 | 15.975 | 15.69 | 31894 |
| 1733178180 | 15.33 | -0.48 | -3.04 | 15.94 | 15.94 | 15.08 | 39127 |
| 1732918200 | 15.81 | 0.2 | 1.28 | 15.875 | 15.885 | 15.6578 | 10231 |
| 1732746540 | 15.61 | 0.11 | 0.71 | 15.79 | 15.79 | 15.52 | 18142 |
| 1732660140 | 15.5 | -0.35 | -2.21 | 15.84 | 15.9225 | 15.46 | 41838 |
| 1732573560 | 15.85 | 0.35 | 2.26 | 15.9 | 16.36 | 15.72 | 27098 |
| 1732314000 | 15.5 | -0.1 | -0.64 | 15.6 | 15.78 | 15.233 | 18432 |
| 1732227900 | 15.6 | -0.16 | -1.02 | 16.004 | 16.004 | 15.484 | 21595 |
| 1732141740 | 15.76 | 0.14 | 0.88 | 16.45 | 16.45 | 15.69 | 45089 |
| 1732054800 | 15.622 | 0.23 | 1.51 | 15.66 | 15.66 | 15.39 | 20213 |
| 1731968640 | 15.39 | -0.49 | -3.09 | 15.67 | 15.838 | 15.38 | 57556 |
| 1731709260 | 15.88 | 0.18 | 1.14 | 15.863 | 15.88 | 15.615 | 130148 |
| 1731622800 | 15.701 | -0.24 | -1.50 | 16.27 | 16.27 | 15.35 | 180604 |
| 1731536760 | 15.94 | -0.16 | -0.99 | 16.2 | 16.54 | 15.881 | 477173 |
| 1731450480 | 16.1 | 0.05 | 0.31 | 16.1 | 16.356 | 15.764 | 27627 |
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
