Premium
Petrochina Co Ltd (PK) (PCCYF)
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 | -0.0155 | -2.02482037884 | 0.7655 | 0.79 | 0.7495 | 42812 | 0.76499445 | CS |
| 4 | -0.025 | -3.22580645161 | 0.775 | 0.8 | 0.7495 | 66978 | 0.77016101 | CS |
| 12 | 0.045 | 6.3829787234 | 0.705 | 0.825 | 0.685 | 101378 | 0.7692958 | CS |
| 26 | -0.16 | -17.5824175824 | 0.91 | 0.91 | 0.6499 | 112044 | 0.77536797 | CS |
| 52 | -0.026 | -3.35051546392 | 0.776 | 1.09 | 0.6499 | 124154 | 0.85352561 | CS |
| 156 | 0.2353 | 45.7159510394 | 0.5147 | 1.09 | 0.3731 | 166963 | 0.68182906 | CS |
| 260 | 0.325 | 76.4705882353 | 0.425 | 1.09 | 0.269 | 147583 | 0.65444908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.75 | -0.003 | -0.40 | 0.7495 | 0.75 | 0.7495 | 5000 |
| 1740695340 | 0.753 | -0.0035 | -0.46 | 0.7564999 | 0.7564999 | 0.753 | 19200 |
| 1740608400 | 0.7564999 | -0.0035 | -0.46 | 0.753 | 0.7564999 | 0.753 | 33333 |
| 1740522480 | 0.76 | -0.0131 | -1.69 | 0.78 | 0.79 | 0.76 | 23500 |
| 1740435600 | 0.7731 | 0.0081 | 1.06 | 0.7664 | 0.7731 | 0.76433 | 77783 |
| 1740176400 | 0.765 | -0.00374 | -0.49 | 0.7655 | 0.77 | 0.765 | 60245 |
| 1740090480 | 0.76874 | 0.00274 | 0.36 | 0.769 | 0.769 | 0.768 | 37966 |
| 1740003960 | 0.766 | -0.014 | -1.79 | 0.77 | 0.77 | 0.766 | 90870 |
| 1739917740 | 0.78 | -0.005 | -0.64 | 0.785 | 0.7999 | 0.77 | 47891 |
| 1739572020 | 0.785 | -0.005 | -0.63 | 0.79 | 0.79 | 0.775 | 46200 |
| 1739485320 | 0.79 | 0.001 | 0.13 | 0.7825 | 0.79 | 0.78 | 90954 |
| 1739398920 | 0.789 | 0.00145 | 0.18 | 0.8 | 0.8 | 0.772 | 14973 |
| 1739312940 | 0.78755 | 0.0125 | 1.61 | 0.775 | 0.79 | 0.775 | 24065 |
| 1739226000 | 0.77505 | -0.00035 | -0.05 | 0.79 | 0.79 | 0.77505 | 130437 |
| 1738967160 | 0.7754 | -0.0146 | -1.85 | 0.7754 | 0.7754 | 0.7754 | 118740 |
| 1738880400 | 0.79 | 0.015 | 1.94 | 0.775 | 0.79 | 0.775 | 30650 |
| 1738794000 | 0.775 | -0.00015 | -0.02 | 0.77 | 0.79 | 0.76 | 29800 |
| 1738708080 | 0.77515 | 0.0149 | 1.96 | 0.755 | 0.77515 | 0.755 | 14570 |
| 1738621740 | 0.76025 | 0.00525 | 0.70 | 0.7551 | 0.7625 | 0.755 | 299800 |
| 1738362000 | 0.755 | -0.0224 | -2.88 | 0.775 | 0.775 | 0.755 | 81600 |
| 1738276080 | 0.7774 | -0.0106 | -1.35 | 0.78 | 0.78 | 0.7745 | 6220 |
| 1738189740 | 0.788 | -0.0019 | -0.24 | 0.785 | 0.788 | 0.76 | 22544 |
| 1738103280 | 0.7899 | 0.0049 | 0.62 | 0.75 | 0.7899 | 0.75 | 50240 |
| 1738016820 | 0.785 | 0.02 | 2.61 | 0.775 | 0.8 | 0.77 | 1316997 |
| 1737757440 | 0.765 | -0.001 | -0.13 | 0.765 | 0.77 | 0.76 | 93620 |
| 1737671220 | 0.766 | 0.001 | 0.13 | 0.7748 | 0.7852 | 0.766 | 21405 |
| 1737584640 | 0.765 | -0.025 | -3.16 | 0.775 | 0.775 | 0.76 | 52170 |
| 1737498540 | 0.79 | -0.02 | -2.47 | 0.8 | 0.825 | 0.77505 | 131410 |
| 1737152880 | 0.81 | -0.00245 | -0.30 | 0.80815 | 0.81 | 0.8075 | 2747 |
| 1737066420 | 0.81245 | 0.00735 | 0.91 | 0.8199999 | 0.8199999 | 0.805 | 218295 |
| 1736979720 | 0.8051 | -0.0149 | -1.82 | 0.811 | 0.8199999 | 0.805 | 59207 |
| 1736893380 | 0.8199999 | 0.0037999 | 0.47 | 0.825 | 0.825 | 0.8046 | 124014 |
| 1736806800 | 0.8162 | 0.0412 | 5.32 | 0.8 | 0.8199999 | 0.8 | 242406 |
| 1736547720 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 11140 |
| 1736375340 | 0.8 | 0.025 | 3.23 | 0.788 | 0.8 | 0.788 | 1500 |
| 1736288940 | 0.775 | -0.025 | -3.13 | 0.77 | 0.7858 | 0.77 | 52380 |
| 1736202360 | 0.8 | 0.01 | 1.27 | 0.7949 | 0.8 | 0.7915 | 108100 |
| 1735942980 | 0.79 | 0.017887 | 2.32 | 0.78 | 0.79 | 0.78 | 12417 |
| 1735856700 | 0.772113 | 0.002113 | 0.27 | 0.7764 | 0.78 | 0.75 | 107650 |
| 1735683960 | 0.77 | 0.019 | 2.53 | 0.756 | 0.77 | 0.756 | 7000 |
| 1735597740 | 0.751 | 0.0088 | 1.19 | 0.751 | 0.751 | 0.751 | 5500 |
| 1735338000 | 0.7422 | -0.0244 | -3.18 | 0.75 | 0.765 | 0.7422 | 49017 |
| 1735251000 | 0.7665999 | 0 | 0.00 | 0.7665999 | 0.7665999 | 0.7665999 | 0 |
| 1735078200 | 0.7665999 | 0.0316999 | 4.31 | 0.69738 | 0.7665999 | 0.69738 | 40400 |
| 1734992400 | 0.7349 | 0.001 | 0.14 | 0.728 | 0.7349 | 0.728 | 356513 |
| 1734733200 | 0.7339 | 0.0139 | 1.93 | 0.7399 | 0.741 | 0.73 | 127110 |
| 1734646800 | 0.72 | -0.01928 | -2.61 | 0.7349 | 0.73988 | 0.72 | 85000 |
| 1734560940 | 0.73928 | -0.02052 | -2.70 | 0.7344 | 0.73928 | 0.7344 | 2227 |
| 1734474360 | 0.7598 | 0.0199 | 2.69 | 0.7409 | 0.7598 | 0.722 | 69912 |
| 1734388140 | 0.7399 | 0.0024 | 0.33 | 0.74 | 0.7598 | 0.73791 | 24840 |
| 1734128940 | 0.7375 | 0.0175 | 2.43 | 0.7234 | 0.7375 | 0.7101 | 19208 |
| 1734042480 | 0.72 | -0.0352 | -4.66 | 0.7501 | 0.7501 | 0.72 | 558060 |
| 1733955900 | 0.7552 | 0.0552 | 7.89 | 0.72 | 0.7552 | 0.6851 | 81030 |
| 1733869200 | 0.7 | -0.05596 | -7.40 | 0.685 | 0.7483 | 0.685 | 27030 |
| 1733782800 | 0.75596 | 0.05096 | 7.23 | 0.685 | 0.7665999 | 0.685 | 69337 |
| 1733523600 | 0.705 | -0.075 | -9.62 | 0.705 | 0.705 | 0.705 | 45200 |
| 1733437500 | 0.78 | 0.075 | 10.64 | 0.78 | 0.78 | 0.78 | 150 |
| 1733350980 | 0.705 | -0.0125 | -1.74 | 0.7 | 0.7175 | 0.685 | 20714 |
| 1733264700 | 0.7175 | 0.0275001 | 3.99 | 0.75 | 0.75 | 0.7175 | 16975 |
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
