Premium
Petrochina Co Ltd (PK) (PCCYF)
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 | 0 | 0.7 | 0.75 | 0.685 | 95706 | 0.69937617 | CS |
| 4 | -0.0419 | -5.64766140989 | 0.7419 | 0.765 | 0.685 | 64131 | 0.70564348 | CS |
| 12 | -0.05 | -6.66666666667 | 0.75 | 0.9 | 0.6499 | 133796 | 0.77687426 | CS |
| 26 | -0.28 | -28.5714285714 | 0.98 | 1.08 | 0.6499 | 110675 | 0.82933261 | CS |
| 52 | 0.0615 | 9.63194988254 | 0.6385 | 1.09 | 0.6 | 132418 | 0.82908863 | CS |
| 156 | 0.2296 | 48.8095238095 | 0.4704 | 1.09 | 0.3731 | 169594 | 0.67572252 | CS |
| 260 | 0.236 | 50.8620689655 | 0.464 | 1.09 | 0.269 | 148714 | 0.64466402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.7175 | 0.0275001 | 3.99 | 0.75 | 0.75 | 0.7175 | 16975 |
| 1733178180 | 0.6899999 | -0.015 | -2.13 | 0.685 | 0.72336 | 0.685 | 157675 |
| 1732918200 | 0.705 | 0 | 0.00 | 0.6929999 | 0.705 | 0.6915 | 14140 |
| 1732746540 | 0.705 | 0.00975 | 1.40 | 0.7 | 0.705 | 0.685 | 194034 |
| 1732660140 | 0.69525 | -0.01805 | -2.53 | 0.714 | 0.714 | 0.6905 | 137353 |
| 1732573560 | 0.7133 | 0.0023 | 0.32 | 0.7124 | 0.7133 | 0.7124 | 62040 |
| 1732314000 | 0.711 | 0.0002 | 0.03 | 0.711 | 0.7388 | 0.711 | 16770 |
| 1732227900 | 0.7108 | 0.0108 | 1.54 | 0.71 | 0.7287 | 0.7 | 83453 |
| 1732141740 | 0.7 | -0.0075 | -1.06 | 0.75 | 0.75 | 0.7 | 135490 |
| 1732054800 | 0.7075 | -0.01002 | -1.40 | 0.7175 | 0.7175 | 0.685 | 20400 |
| 1731968640 | 0.71752 | 0.01752 | 2.50 | 0.6899999 | 0.7295 | 0.6899999 | 71866 |
| 1731709260 | 0.7 | 0.0075 | 1.08 | 0.7025 | 0.7025 | 0.68675 | 18280 |
| 1731622800 | 0.6925 | -0.0075 | -1.07 | 0.7 | 0.7 | 0.6925 | 98610 |
| 1731536760 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 33500 |
| 1731450480 | 0.7 | -0.03 | -4.11 | 0.72 | 0.7415 | 0.7 | 47317 |
| 1731363600 | 0.73 | -0.01 | -1.35 | 0.75 | 0.75 | 0.722 | 12530 |
| 1731104400 | 0.74 | 0.004 | 0.54 | 0.72 | 0.74 | 0.72 | 21999 |
| 1731018540 | 0.736 | -0.02 | -2.65 | 0.72 | 0.76 | 0.72 | 16530 |
| 1730931600 | 0.756 | 0 | 0.00 | 0.7419 | 0.765 | 0.72 | 59525 |
| 1730845560 | 0.756 | 0 | 0.00 | 0.756 | 0.756 | 0.756 | 0 |
| 1730759160 | 0.756 | -0.0526 | -6.51 | 0.7594 | 0.7594 | 0.73 | 27697 |
| 1730496420 | 0.8086 | 0.0386 | 5.01 | 0.75335 | 0.8086 | 0.75 | 46360 |
| 1730409780 | 0.77 | 0 | 0.00 | 0.8 | 0.8 | 0.77 | 8503 |
| 1730323500 | 0.77 | 0.0248 | 3.33 | 0.74 | 0.77 | 0.74 | 15625 |
| 1730237280 | 0.7452 | 0.0252 | 3.50 | 0.72 | 0.7883 | 0.72 | 42403 |
| 1730150880 | 0.72 | -0.0522 | -6.76 | 0.72 | 0.72 | 0.72 | 20001 |
| 1729891500 | 0.7722 | -0.0078 | -1.00 | 0.6785 | 0.77625 | 0.6785 | 27300 |
| 1729805160 | 0.78 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.778548 | 67400 |
| 1729718940 | 0.78 | -0.00365 | -0.47 | 0.76 | 0.8199999 | 0.76 | 213400 |
| 1729632300 | 0.78365 | -0.00135 | -0.17 | 0.785 | 0.785 | 0.762 | 59230 |
| 1729545600 | 0.785 | -0.005 | -0.63 | 0.8199999 | 0.823 | 0.7504 | 32300 |
| 1729286400 | 0.79 | -0.02 | -2.47 | 0.732 | 0.81 | 0.732 | 5854 |
| 1729200000 | 0.81 | 0.0402 | 5.22 | 0.77 | 0.823 | 0.7521 | 18720 |
| 1729113960 | 0.7698 | -0.0122 | -1.56 | 0.74149 | 0.79445 | 0.68 | 175742 |
| 1729027680 | 0.782 | -0.041 | -4.98 | 0.8165 | 0.8165 | 0.782 | 27000 |
| 1728941220 | 0.823 | 0.0030001 | 0.37 | 0.83 | 0.855 | 0.81 | 22095 |
| 1728681900 | 0.8199999 | 0 | 0.00 | 0.6897 | 0.8199999 | 0.6897 | 45000 |
| 1728595560 | 0.8199999 | 0 | 0.00 | 0.8 | 0.8199999 | 0.8 | 20600 |
| 1728508800 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 800 |
| 1728422580 | 0.81 | -0.064 | -7.32 | 0.84 | 0.84 | 0.81 | 15675 |
| 1728336000 | 0.874 | 0.014 | 1.63 | 0.85 | 0.882 | 0.85 | 314195 |
| 1728077220 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.855 | 108280 |
| 1727990760 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.8388 | 844011 |
| 1727904000 | 0.89 | 0.06 | 7.23 | 0.85 | 0.9 | 0.84 | 273335 |
| 1727818140 | 0.83 | 0.027 | 3.36 | 0.84 | 0.84 | 0.829 | 20549 |
| 1727731380 | 0.803 | -0.007 | -0.86 | 0.8199999 | 0.824 | 0.803 | 61105 |
| 1727472000 | 0.81 | 0.055 | 7.28 | 0.8199999 | 0.8199999 | 0.81 | 50818 |
| 1727386200 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1727299200 | 0.755 | -0.055 | -6.79 | 0.81 | 0.836898 | 0.755 | 3526128 |
| 1727212800 | 0.81 | 0.05 | 6.58 | 0.77 | 0.81 | 0.77 | 118645 |
| 1727126940 | 0.76 | 0.01025 | 1.37 | 0.755 | 0.76 | 0.7498 | 64600 |
| 1726867200 | 0.74975 | 0.0597501 | 8.66 | 0.75 | 0.75 | 0.7475 | 45778 |
| 1726781220 | 0.6899999 | -0.065 | -8.61 | 0.68 | 0.7225 | 0.68 | 14200 |
| 1726694460 | 0.755 | 0.015 | 2.03 | 0.6499 | 0.755 | 0.6499 | 46894 |
| 1726608240 | 0.74 | 0.04 | 5.71 | 0.73225 | 0.745 | 0.7305 | 35489 |
| 1726521720 | 0.7 | -0.055 | -7.28 | 0.718 | 0.718 | 0.6949999 | 20200 |
| 1726262940 | 0.755 | 0.046 | 6.49 | 0.718 | 0.755 | 0.718 | 8150 |
| 1726176540 | 0.709 | -0.0056 | -0.78 | 0.7 | 0.718 | 0.7 | 42798 |
| 1726090140 | 0.7146 | -0.0554 | -7.19 | 0.75 | 0.75 | 0.7 | 54800 |
| 1726003500 | 0.77 | 0.005 | 0.65 | 0.77 | 0.78 | 0.75 | 78950 |
| 1725917160 | 0.765 | -0.045 | -5.56 | 0.8 | 0.8 | 0.765 | 32826 |
| 1725658020 | 0.81 | -0.0175 | -2.11 | 0.81 | 0.81 | 0.81 | 16000 |
| 1725571440 | 0.8275 | -0.0225 | -2.65 | 0.81 | 0.8275 | 0.81 | 8000 |
| 1725485040 | 0.85 | -0.02 | -2.30 | 0.87 | 0.9 | 0.81 | 225994 |
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
