Premium
PT Bank Mandiri Persero TBK (PK) (PPERY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0101 | 0.0721428571429 | 14 | 14.23 | 13.5 | 411963 | 13.83122957 | DR |
| 4 | -1.5199 | -9.78686413393 | 15.53 | 16.19 | 13.5 | 153896 | 14.33818414 | DR |
| 12 | -4.9699 | -26.1849315068 | 18.98 | 19.31 | 13.5 | 94169 | 15.76759431 | DR |
| 26 | 0.3201 | 2.33820306793 | 13.69 | 20.07 | 13.5 | 86871 | 15.94807804 | DR |
| 52 | -1.1399 | -7.52409240924 | 15.15 | 20.07 | 13.2 | 76871 | 16.26923767 | DR |
| 156 | 4.52 | 47.6285813637 | 9.4901 | 20.07 | 9.27 | 79031 | 13.55114304 | DR |
| 260 | 2.7201 | 24.0930026572 | 11.29 | 20.07 | 4.26 | 112984 | 10.09221576 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 14.01 | -0.01 | -0.07 | 13.78 | 14.09 | 13.78 | 80779 |
| 1734992400 | 14.02 | 0.17 | 1.23 | 13.92 | 14.23 | 13.92 | 766190 |
| 1734733200 | 13.85 | 0.35 | 2.59 | 14.03 | 14.03 | 13.57 | 303433 |
| 1734646800 | 13.5 | -0.48 | -3.41 | 14 | 14.11 | 13.5 | 497451 |
| 1734560940 | 13.976 | -0.73 | -4.99 | 14.02 | 14.65 | 13.94 | 235433 |
| 1734474360 | 14.71 | -0.23 | -1.54 | 14.69 | 14.88 | 14.69 | 57706 |
| 1734388140 | 14.94 | 0.07 | 0.47 | 14.8101 | 15.0999 | 14.8101 | 185688 |
| 1734128940 | 14.87 | -0.38 | -2.49 | 14.53 | 14.98 | 14.53 | 51944 |
| 1734042480 | 15.25 | -0.49 | -3.13 | 15.24 | 15.3199 | 15.13 | 46387 |
| 1733955900 | 15.7428 | 0.02 | 0.15 | 15.4 | 15.8135 | 15.4 | 63699 |
| 1733869200 | 15.72 | -0.35 | -2.18 | 15.8 | 15.91 | 15.72 | 62378 |
| 1733782800 | 16.07 | 0.35 | 2.23 | 15.72 | 16.19 | 15.72 | 58787 |
| 1733523600 | 15.72 | 0.21 | 1.34 | 15.75 | 15.8999 | 15.62 | 51840 |
| 1733437500 | 15.512 | -0.38 | -2.38 | 15.5 | 15.52 | 15.45 | 55608 |
| 1733350980 | 15.89 | 0.29 | 1.86 | 15.48 | 15.9 | 15.48 | 65290 |
| 1733264700 | 15.6 | 0.47 | 3.11 | 15.5635 | 15.69 | 15.52 | 76970 |
| 1733178180 | 15.13 | -0.51 | -3.26 | 15.69 | 15.69 | 14.95 | 76857 |
| 1732918200 | 15.64 | -0.47 | -2.92 | 15.53 | 15.65 | 15.48 | 33684 |
| 1732746540 | 16.11 | 0.05 | 0.31 | 16.239899 | 16.25 | 16.07 | 31484 |
| 1732660140 | 16.059999 | -0.44 | -2.67 | 16.32 | 16.35 | 15.99 | 60931 |
| 1732573560 | 16.5 | 0.9 | 5.77 | 17.14 | 17.14 | 16.32 | 78591 |
| 1732314000 | 15.6 | 0.17 | 1.10 | 15.3 | 15.637 | 15.3 | 62921 |
| 1732227900 | 15.43 | -0.21 | -1.34 | 16.05 | 16.05 | 15.43 | 58612 |
| 1732141740 | 15.64 | -0.11 | -0.71 | 15.66 | 16.17 | 15.49 | 35637 |
| 1732054800 | 15.752 | -0.16 | -1.01 | 15.67 | 15.76 | 15.67 | 49581 |
| 1731968640 | 15.912 | 0.01 | 0.08 | 16.54 | 16.54 | 15.87 | 57662 |
| 1731709260 | 15.9 | 0.05 | 0.32 | 15.815 | 15.95 | 15.73 | 42858 |
| 1731622800 | 15.85 | -0.32 | -1.98 | 16 | 16.1 | 15.85 | 63417 |
| 1731536760 | 16.17 | 0.02 | 0.12 | 16.43 | 16.43 | 16.16 | 48786 |
| 1731450480 | 16.149999 | 0.01 | 0.06 | 16.14 | 16.69 | 16.114999 | 29579 |
| 1731363600 | 16.14 | -0.02 | -0.12 | 16.14 | 16.2 | 15.98 | 31455 |
| 1731104400 | 16.16 | -0.33 | -2.00 | 16.73 | 16.73 | 16.01 | 30664 |
| 1731018540 | 16.489999 | -0.02 | -0.12 | 15.71 | 16.51 | 15.71 | 28833 |
| 1730931600 | 16.51 | -0.99 | -5.66 | 16.7 | 17.0499 | 16.51 | 36791 |
| 1730845680 | 17.5 | 0.35 | 2.04 | 16.9 | 17.54 | 16.9 | 29477 |
| 1730759160 | 17.15 | 0.47 | 2.82 | 17.035 | 17.15 | 17.01 | 28238 |
| 1730496420 | 16.68 | -0.37 | -2.17 | 16.69 | 16.832 | 16.649999 | 32295 |
| 1730409780 | 17.0492 | -0.44 | -2.52 | 16.94 | 17.06 | 16.94 | 36843 |
| 1730323500 | 17.49 | 0.27 | 1.60 | 17.202 | 17.79 | 16.81 | 26305 |
| 1730237280 | 17.215 | -0.21 | -1.18 | 17.9 | 17.9 | 17.17 | 37742 |
| 1730150880 | 17.42 | -0.24 | -1.36 | 17.5 | 17.5 | 17.2623 | 20406 |
| 1729891500 | 17.66 | -0.22 | -1.23 | 17.29 | 18.4699 | 17.29 | 38594 |
| 1729805160 | 17.88 | -0.16 | -0.89 | 18.64 | 18.64 | 17.81 | 28439 |
| 1729718940 | 18.04 | -0.11 | -0.61 | 18.82 | 18.82 | 18 | 11826 |
| 1729632300 | 18.15 | -0.27 | -1.49 | 17.47 | 18.7 | 17.47 | 20096 |
| 1729545600 | 18.424 | -0.07 | -0.36 | 19.3 | 19.3 | 18.395 | 19850 |
| 1729286400 | 18.49 | -0.09 | -0.48 | 18.59 | 18.59 | 18.4 | 18502 |
| 1729200000 | 18.58 | 0.49 | 2.71 | 17.9 | 19.31 | 17.9 | 43181 |
| 1729113960 | 18.09 | 0.05 | 0.30 | 18.74 | 18.74 | 17.99 | 162448 |
| 1729027680 | 18.035 | 0.47 | 2.65 | 18.84 | 18.84 | 17.97 | 92228 |
| 1728941220 | 17.57 | -0.08 | -0.45 | 18.46 | 18.46 | 17.56 | 480768 |
| 1728681900 | 17.65 | 0.07 | 0.40 | 17.73 | 17.76 | 17.54 | 534364 |
| 1728595560 | 17.58 | -0.14 | -0.78 | 17.2801 | 17.65 | 17.28 | 33701 |
| 1728508800 | 17.718 | -0.18 | -1.02 | 17.09 | 18.1447 | 17.09 | 22779 |
| 1728422580 | 17.9 | 0.53 | 3.04 | 17.5 | 18.1 | 17.5 | 57868 |
| 1728336000 | 17.372 | -0.48 | -2.68 | 17.435 | 17.5 | 17.35 | 35504 |
| 1728077220 | 17.85 | -0.35 | -1.92 | 17.87 | 17.96 | 17.7 | 36034 |
| 1727990760 | 18.2 | -0.06 | -0.33 | 18.98 | 18.98 | 18.13 | 96411 |
| 1727904000 | 18.26 | -0.18 | -0.98 | 18.18 | 18.32 | 18.18 | 479097 |
| 1727818140 | 18.44 | 0.24 | 1.32 | 18.49 | 18.55 | 18.38 | 47342 |
| 1727731380 | 18.2 | -0.32 | -1.70 | 18.686 | 18.686 | 18.02 | 47123 |
| 1727472000 | 18.515 | -0.55 | -2.86 | 17.93 | 18.63 | 17.93 | 30295 |
| 1727386200 | 19.06 | 0.22 | 1.17 | 18.86 | 19.07 | 18.86 | 37191 |
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
