Premium
Pop Mart International Group Ltd (PK) (PMRTY)
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 | -0.842 | -4.15966801699 | 20.242 | 20.3 | 19.3 | 32012 | 19.77636024 | CS |
| 4 | -2.39 | -10.9683340982 | 21.79 | 24.25 | 19.3 | 40632 | 21.16159947 | CS |
| 12 | 0.08 | 0.414078674948 | 19.32 | 24.25 | 18.9 | 56036 | 20.77127495 | CS |
| 26 | -6.12 | -23.9811912226 | 25.52 | 34.66 | 17.9 | 43281 | 21.84931664 | CS |
| 52 | -13.24 | -40.5637254902 | 32.64 | 44.68 | 17.9 | 33866 | 26.12941418 | CS |
| 156 | 6.9 | 55.2 | 12.5 | 44.68 | 11 | 27977 | 26.70991748 | CS |
| 260 | 6.9 | 55.2 | 12.5 | 44.68 | 11 | 27977 | 26.70991748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 19.54 | -0.24 | -1.21 | 19.59 | 19.625 | 19.45 | 41858 |
| 1782941280 | 19.78 | 0.02 | 0.10 | 19.65 | 19.84 | 19.65 | 25503 |
| 1782854880 | 19.76 | -0.42 | -2.08 | 20 | 20 | 19.7 | 34987 |
| 1782768300 | 20.18 | -0.19 | -0.93 | 20.242 | 20.3 | 20.16 | 25699 |
| 1782509280 | 20.37 | 0.55 | 2.77 | 20.465 | 20.465 | 20.13 | 31229 |
| 1782422460 | 19.82 | -0.28 | -1.39 | 20.06 | 20.06 | 19.77 | 38276 |
| 1782336000 | 20.1 | 0.05 | 0.25 | 19.99 | 20.96 | 19.99 | 26622 |
| 1782250140 | 20.05 | -0.43 | -2.10 | 20.3 | 20.3 | 20 | 69537 |
| 1782163500 | 20.48 | -0.52 | -2.48 | 20.4 | 20.67 | 20.35 | 46520 |
| 1781818140 | 21 | -0.9 | -4.11 | 21.26 | 21.26 | 20.925 | 24045 |
| 1781731740 | 21.9 | -0.37 | -1.67 | 22 | 22 | 21.01 | 28305 |
| 1781645340 | 22.2725 | -0.31 | -1.37 | 23.18 | 23.18 | 22.1019 | 84819 |
| 1781558940 | 22.582 | -0.74 | -3.16 | 22.87 | 22.87 | 22.5 | 41053 |
| 1781299740 | 23.32 | 0.41 | 1.79 | 24.25 | 24.25 | 23.205 | 31849 |
| 1781213220 | 22.91 | 0.98 | 4.45 | 23.12 | 23.12 | 22.626 | 43108 |
| 1781126940 | 21.934 | 0.35 | 1.64 | 22.9 | 22.9 | 21.4983 | 32527 |
| 1781040540 | 21.58 | -0.37 | -1.70 | 21.8 | 21.8 | 21.475 | 84543 |
| 1780954140 | 21.954 | -0.19 | -0.84 | 21.79 | 22.29 | 21.77 | 20890 |
| 1780694940 | 22.14 | -0.52 | -2.29 | 21.64 | 23 | 21.64 | 31342 |
| 1780608540 | 22.66 | -0.41 | -1.78 | 22.65 | 22.8 | 22.56 | 55981 |
| 1780522140 | 23.07 | 0.29 | 1.28 | 22.82 | 23.73 | 22.79 | 61980 |
| 1780435740 | 22.779 | -0.05 | -0.22 | 21.97 | 22.83 | 21.97 | 30083 |
| 1780349340 | 22.83 | 0.73 | 3.33 | 22.45 | 22.8699 | 22.45 | 31161 |
| 1780090080 | 22.095 | 1.46 | 7.05 | 22 | 22.1 | 21.89 | 50446 |
| 1780003320 | 20.64 | 0.88 | 4.45 | 20.46 | 20.64 | 20.34 | 68104 |
| 1779917340 | 19.76 | 0.19 | 0.95 | 20.45 | 20.45 | 19.73 | 111261 |
| 1779830940 | 19.5735 | 0.54 | 2.83 | 19.41 | 19.58 | 19.145 | 82201 |
| 1779484920 | 19.035 | -0.24 | -1.22 | 19.1 | 19.15 | 18.98 | 62347 |
| 1779398880 | 19.27 | -0.14 | -0.72 | 19.17 | 19.3 | 18.9 | 108475 |
| 1779312300 | 19.41 | 0.05 | 0.26 | 20 | 20 | 19.33 | 37124 |
| 1779225660 | 19.36 | -0.24 | -1.22 | 19.6 | 19.8599 | 19.36 | 31568 |
| 1779139740 | 19.6 | -0.1 | -0.51 | 19.545 | 19.85 | 19.25 | 117328 |
| 1778880000 | 19.7 | -0.44 | -2.18 | 19.74 | 20.1 | 19.59 | 41386 |
| 1778793900 | 20.14 | -1.3 | -6.06 | 20.225 | 20.51 | 20 | 101671 |
| 1778707380 | 21.44 | -1.21 | -5.34 | 20.8 | 21.58 | 20.6 | 124592 |
| 1778621340 | 22.65 | 1.24 | 5.79 | 21.75 | 23.4 | 21.3 | 195189 |
| 1778534940 | 21.41 | 0.01 | 0.05 | 21.6 | 21.6 | 21.41 | 52208 |
| 1778275200 | 21.4 | 0.58 | 2.79 | 21.46 | 21.88 | 21.4 | 89138 |
| 1778188800 | 20.82 | 0.6 | 2.95 | 20.5 | 21.52 | 20.5 | 66523 |
| 1778102520 | 20.224 | -0.15 | -0.72 | 20 | 20.3 | 20 | 33652 |
| 1778016000 | 20.37 | 0.53 | 2.65 | 19.75 | 20.4565 | 19.75 | 21401 |
| 1777930140 | 19.845 | -0.56 | -2.72 | 19.98 | 20.4 | 19.82 | 82409 |
| 1777671000 | 20.4 | 0.13 | 0.62 | 20.25 | 20.5 | 20.25 | 14568 |
| 1777584540 | 20.275 | 0.27 | 1.37 | 20.4 | 20.4 | 20.06 | 48623 |
| 1777498140 | 20 | 0.39 | 1.99 | 19.78 | 20.39 | 19.78 | 67377 |
| 1777411800 | 19.61 | -0.19 | -0.96 | 19.75 | 19.88 | 19.435 | 50303 |
| 1777325400 | 19.8 | -0.16 | -0.78 | 19.915 | 20.05 | 19.69 | 24210 |
| 1777065780 | 19.956 | 0.18 | 0.89 | 19.9 | 20 | 19.81 | 24513 |
| 1776979740 | 19.78 | -0.58 | -2.85 | 20 | 20.07 | 19.7 | 78098 |
| 1776893280 | 20.36 | -0.32 | -1.55 | 20.31 | 20.46 | 20.31 | 19114 |
| 1776806940 | 20.68 | 0.08 | 0.39 | 20.8 | 20.99 | 20.67 | 60178 |
| 1776720540 | 20.6 | 0.08 | 0.39 | 20.95 | 20.99 | 19.75 | 41980 |
| 1776460800 | 20.52 | -0.36 | -1.72 | 20.84 | 20.84 | 20.42 | 62736 |
| 1776374940 | 20.88 | -0.08 | -0.38 | 21 | 21 | 20.84 | 47092 |
| 1776288360 | 20.96 | 0.16 | 0.77 | 20.81 | 21 | 20.81 | 47210 |
| 1776202140 | 20.8 | 1.3 | 6.67 | 20.35 | 20.93 | 20.35 | 114127 |
| 1776115740 | 19.5 | 0.22 | 1.12 | 19.32 | 19.5 | 19.3 | 74996 |
| 1775856000 | 19.284 | -0.27 | -1.36 | 19.275 | 19.44 | 19.2 | 33006 |
| 1775770140 | 19.55 | 0.05 | 0.26 | 20.25 | 20.25 | 19.0101 | 106193 |
| 1775683500 | 19.5 | 1.14 | 6.21 | 20.24 | 20.24 | 19.4 | 222672 |
| 1775596800 | 18.36 | -0.22 | -1.18 | 18.5 | 18.5 | 18.21 | 84856 |
| 1775510940 | 18.58 | 0.56 | 3.11 | 18.03 | 18.76 | 18.03 | 273806 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
