Premium
Ping An Insurance Co Ltd (PK) (PIAIF)
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 | 0.1999 | 3.22419354839 | 6.2 | 6.3999 | 6.06 | 30339 | 6.33024754 | CS |
| 4 | 0.4699 | 7.92411467116 | 5.93 | 6.3999 | 5.93 | 33850 | 6.221317 | CS |
| 12 | 0.7499 | 13.2725663717 | 5.65 | 6.3999 | 5.11197 | 39130 | 5.90824686 | CS |
| 26 | 0.9199 | 16.7864963504 | 5.48 | 7.82 | 5.11197 | 31228 | 6.0302781 | CS |
| 52 | 1.7009 | 36.1970632049 | 4.699 | 7.82 | 3.895 | 30986 | 5.17435644 | CS |
| 156 | -0.1401 | -2.14220183486 | 6.54 | 8.19 | 3.79 | 24857 | 5.43670136 | CS |
| 260 | -3.8401 | -37.5009765625 | 10.24 | 13.32 | 3.79 | 20030 | 7.02108194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 6.3999 | 0.23 | 3.73 | 6.3999 | 6.3999 | 6.0125 | 100220 |
| 1741814940 | 6.17 | -0.18 | -2.83 | 6.17 | 6.17 | 6.17 | 3145 |
| 1741728480 | 6.35 | 0.22 | 3.59 | 6.0599999 | 6.35 | 6.0599999 | 108407 |
| 1741641600 | 6.13 | -0.07 | -1.13 | 6.295 | 6.295 | 6.13 | 5152 |
| 1741386000 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 4650 |
| 1741299840 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741213440 | 6.25 | 0.02 | 0.32 | 6.3 | 6.3 | 6.25 | 2159 |
| 1741126800 | 6.23 | 0.29 | 4.93 | 6.23 | 6.23 | 6.23 | 400 |
| 1741040460 | 5.937146 | 0 | 0.00 | 5.937146 | 5.937146 | 5.937146 | 0 |
| 1740781260 | 5.937146 | -0.29 | -4.70 | 5.937146 | 5.937146 | 5.937146 | 9000 |
| 1740694800 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1740608400 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 207461 |
| 1740522000 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1740435600 | 6.23 | 0.23 | 3.75 | 6 | 6.23 | 6 | 8339 |
| 1740176400 | 6.005 | 0.05 | 0.88 | 5.9875 | 6.005 | 5.9875 | 55000 |
| 1740090480 | 5.9525 | 0.02 | 0.38 | 6 | 6 | 5.9525 | 991 |
| 1740004140 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1739917740 | 5.93 | 0 | 0.08 | 5.93 | 5.93 | 5.93 | 1500 |
| 1739571720 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1739485320 | 5.925 | 0 | 0.00 | 5.925 | 5.925 | 5.925 | 0 |
| 1739398920 | 5.925 | 0.22 | 3.86 | 5.925 | 5.925 | 5.925 | 1000 |
| 1739312940 | 5.705 | -0.05 | -0.87 | 5.705 | 5.705 | 5.705 | 59000 |
| 1739226000 | 5.755 | 0.26 | 4.64 | 5.755 | 5.755 | 5.755 | 11500 |
| 1738967220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738880820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738794420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738708020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738621620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738362420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738276020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738189620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738103220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738016820 | 5.5 | 0.21 | 3.97 | 5.5 | 5.5 | 5.5 | 483 |
| 1737757320 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737670920 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737584520 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737498120 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737152520 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737066120 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1736979720 | 5.29 | 0 | 0.04 | 5.29 | 5.29 | 5.29 | 60800 |
| 1736893380 | 5.288 | -0.41 | -7.23 | 5.2 | 5.288 | 5.11197 | 4200 |
| 1736806980 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736547780 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736374980 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736288580 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736202180 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735942980 | 5.7 | 0.45 | 8.57 | 5.71 | 5.73 | 5.68 | 330310 |
| 1735856700 | 5.25 | -0.2 | -3.67 | 5.25 | 5.25 | 5.25 | 200 |
| 1735683960 | 5.45 | -0.4 | -6.87 | 5.45 | 5.94 | 5.45 | 800 |
| 1735597200 | 5.852 | 0 | 0.00 | 5.852 | 5.852 | 5.852 | 0 |
| 1735338000 | 5.852 | 0.2 | 3.58 | 5.8 | 5.852 | 5.8 | 14000 |
| 1735252020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 11500 |
| 1735079160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734992760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734733560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734647160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734560760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734474360 | 5.65 | -0.27 | -4.56 | 5.65 | 5.65 | 5.65 | 1602 |
| 1734355800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
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
