Premium
Petrochina Co Ltd (PK) (PCCYF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00085 | 0.118055555556 | 0.72 | 0.75 | 0.66 | 24224 | 0.69745346 | CS |
| 4 | -0.07915 | -9.89375 | 0.8 | 0.85 | 0.5897 | 97027 | 0.71244719 | CS |
| 12 | -0.05415 | -6.98709677419 | 0.775 | 0.85 | 0.5897 | 70694 | 0.75075138 | CS |
| 26 | 0.04235 | 6.24170965365 | 0.6785 | 0.85 | 0.5897 | 80571 | 0.75324824 | CS |
| 52 | -0.20915 | -22.4892473118 | 0.93 | 1.09 | 0.5897 | 114540 | 0.84237429 | CS |
| 156 | 0.25774 | 55.6541642374 | 0.46311 | 1.09 | 0.3731 | 161128 | 0.68499965 | CS |
| 260 | 0.34045 | 89.4978969506 | 0.3804 | 1.09 | 0.269 | 143607 | 0.66265907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.72085 | -0.02005 | -2.71 | 0.719 | 0.72085 | 0.719 | 3030 |
| 1745529840 | 0.7409 | -0.0091 | -1.21 | 0.7238 | 0.7477 | 0.7238 | 19078 |
| 1745443740 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1745357340 | 0.75 | 0.09 | 13.64 | 0.73695 | 0.75 | 0.7239 | 13093 |
| 1745270400 | 0.66 | -0.06 | -8.33 | 0.72 | 0.7302999 | 0.66 | 40500 |
| 1744925340 | 0.72 | 0.0441001 | 6.52 | 0.75 | 0.75 | 0.72 | 11289 |
| 1744838940 | 0.6758999 | -0.0141 | -2.04 | 0.71 | 0.7209 | 0.6758999 | 25299 |
| 1744752540 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1744666140 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.70525 | 0.65 | 142313 |
| 1744406940 | 0.65 | 0.0123 | 1.93 | 0.66 | 0.67495 | 0.6491 | 358612 |
| 1744320120 | 0.6377 | -0.0223 | -3.38 | 0.5897 | 0.6877 | 0.5897 | 218547 |
| 1744234140 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.6568 | 23460 |
| 1744147740 | 0.67 | 0.0165 | 2.52 | 0.71 | 0.76 | 0.661 | 67091 |
| 1744061220 | 0.6535 | -0.1165 | -15.13 | 0.68 | 0.735 | 0.6059 | 213801 |
| 1743802020 | 0.77 | -0.0377 | -4.67 | 0.78 | 0.79 | 0.758 | 17893 |
| 1743715440 | 0.8077 | -0.0423 | -4.98 | 0.804 | 0.85 | 0.804 | 15210 |
| 1743629040 | 0.85 | 0.0184 | 2.21 | 0.8 | 0.85 | 0.8 | 53011 |
| 1743542640 | 0.8316 | 0.0346 | 4.34 | 0.81 | 0.8334 | 0.81 | 419270 |
| 1743456180 | 0.797 | 0.018 | 2.31 | 0.758 | 0.8 | 0.758 | 4201 |
| 1743197340 | 0.779 | -0.021 | -2.63 | 0.8 | 0.8 | 0.779 | 6791 |
| 1743110880 | 0.8 | 0.01 | 1.27 | 0.7901 | 0.81 | 0.7901 | 126047 |
| 1743024540 | 0.79 | 0 | 0.00 | 0.779 | 0.79 | 0.77 | 160276 |
| 1742938140 | 0.79 | 0 | 0.00 | 0.78 | 0.79 | 0.77 | 15152 |
| 1742851200 | 0.79 | 0 | 0.00 | 0.78 | 0.79 | 0.78 | 6579 |
| 1742592540 | 0.79 | -0.01 | -1.25 | 0.775 | 0.79 | 0.775 | 5290 |
| 1742505960 | 0.8 | 0 | 0.00 | 0.78255 | 0.8 | 0.78255 | 5742 |
| 1742419200 | 0.8 | 0 | 0.00 | 0.7799 | 0.8 | 0.7799 | 19895 |
| 1742333400 | 0.8 | 0 | 0.00 | 0.775 | 0.8 | 0.775 | 191892 |
| 1742246400 | 0.8 | 0.02 | 2.56 | 0.775 | 0.8 | 0.76 | 23316 |
| 1741987680 | 0.78 | 0.03 | 4.00 | 0.75 | 0.8 | 0.75 | 44295 |
| 1741901340 | 0.75 | 0.02 | 2.74 | 0.7825 | 0.7825 | 0.75 | 100500 |
| 1741814940 | 0.73 | -0.07 | -8.75 | 0.73 | 0.73 | 0.73 | 200 |
| 1741728480 | 0.8 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 28072 |
| 1741641600 | 0.8 | 0.0101 | 1.28 | 0.7446 | 0.8 | 0.74 | 12351 |
| 1741386000 | 0.7899 | 0.0099 | 1.27 | 0.726 | 0.79 | 0.72 | 246672 |
| 1741300140 | 0.78 | 0.01 | 1.30 | 0.74 | 0.78 | 0.74 | 5041 |
| 1741213440 | 0.77 | 0.0499 | 6.93 | 0.734 | 0.77 | 0.734 | 25398 |
| 1741126800 | 0.7201 | -0.0279 | -3.73 | 0.748 | 0.748 | 0.7151999 | 14110 |
| 1741040760 | 0.748 | -0.002 | -0.27 | 0.748 | 0.748 | 0.748 | 1000 |
| 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 |
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
