Premium
Sands China Ltd (PK) (SCHYY)
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 | 0.26 | 1.11564042051 | 23.305 | 24.05 | 20.95 | 35161 | 23.00554004 | DR |
| 4 | -4.4434 | -15.8645263564 | 28.0084 | 28.0084 | 20.95 | 28048 | 24.29171856 | DR |
| 12 | -2.445 | -9.40023068051 | 26.01 | 28.75 | 20.95 | 24284 | 25.35414682 | DR |
| 26 | 3.79 | 19.1656131479 | 19.775 | 29.4 | 17.02 | 57155 | 20.26952027 | DR |
| 52 | -4.095 | -14.8047722343 | 27.66 | 31.31 | 17.02 | 47506 | 21.83775766 | DR |
| 156 | -3.585 | -13.2044198895 | 27.15 | 39.79 | 16.18 | 48345 | 24.51726132 | DR |
| 260 | -28.345 | -54.6041225197 | 51.91 | 52.8 | 16.18 | 59851 | 30.32759975 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 22.83 | -0.08 | -0.36 | 22.56 | 22.86 | 22.2072 | 28000 |
| 1737584640 | 22.912 | -0.13 | -0.56 | 22.2 | 23.07 | 20.95 | 41331 |
| 1737498540 | 23.04 | -0.23 | -0.99 | 23.04 | 23.2 | 22.89 | 43816 |
| 1737152880 | 23.27 | 0.18 | 0.76 | 23.305 | 23.5358 | 22.43 | 27495 |
| 1737066420 | 23.095 | -0.3 | -1.26 | 22.9428 | 23.11 | 22.9428 | 16235 |
| 1736979720 | 23.39 | -0.36 | -1.52 | 23.277 | 23.41 | 22.8666 | 39183 |
| 1736893380 | 23.75 | -0.48 | -1.98 | 22.91 | 23.85 | 22.91 | 69844 |
| 1736806800 | 24.23 | -0.04 | -0.16 | 24.06 | 24.23 | 23.975 | 25094 |
| 1736547720 | 24.27 | -0.87 | -3.46 | 24.3925 | 24.42 | 24.2386 | 20277 |
| 1736375340 | 25.139 | -0.46 | -1.80 | 25.2 | 25.25 | 25.0334 | 14203 |
| 1736288940 | 25.6 | 0.33 | 1.31 | 25.75 | 25.75 | 25.6 | 25914 |
| 1736202360 | 25.27 | -0.16 | -0.63 | 25.58 | 25.656 | 25.19 | 13854 |
| 1735942980 | 25.43 | -0.42 | -1.62 | 25.3225 | 25.4567 | 25.2321 | 29350 |
| 1735856700 | 25.85 | -1.08 | -4.01 | 25.965 | 25.965 | 25.81 | 14468 |
| 1735683960 | 26.93 | 0.54 | 2.05 | 25.87 | 26.94 | 25.87 | 12766 |
| 1735597740 | 26.39 | -1.5 | -5.38 | 26.455 | 26.51 | 26.29 | 47678 |
| 1735338000 | 27.89 | 0.21 | 0.76 | 28.0084 | 28.0084 | 27.825 | 7312 |
| 1735252020 | 27.68 | -0.09 | -0.32 | 27.98 | 27.98 | 27.68 | 8870 |
| 1735078200 | 27.77 | 0.22 | 0.80 | 27.8 | 27.83 | 27.68 | 13187 |
| 1734992400 | 27.55 | 0.03 | 0.11 | 27.47 | 27.6 | 27.38 | 16820 |
| 1734733200 | 27.52 | 0.37 | 1.36 | 27.36 | 27.69 | 27.33 | 25936 |
| 1734646800 | 27.15 | 0.18 | 0.67 | 28.6825 | 28.75 | 27.15 | 6700 |
| 1734560940 | 26.97 | -0.32 | -1.17 | 27.475 | 27.48 | 26.97 | 15371 |
| 1734474360 | 27.29 | -0.2 | -0.71 | 27.275 | 27.48 | 27.268 | 13449 |
| 1734388140 | 27.485 | -0.5 | -1.77 | 27.4 | 27.6434 | 27.4 | 18800 |
| 1734128940 | 27.98 | 0.22 | 0.77 | 27.93 | 28.06 | 27.93 | 16449 |
| 1734042480 | 27.765 | 0.74 | 2.74 | 27.18 | 27.95 | 27.18 | 11374 |
| 1733955900 | 27.025 | -0.19 | -0.68 | 27.0025 | 27.06 | 26.95 | 6564 |
| 1733869200 | 27.21 | -0.07 | -0.26 | 27.0825 | 27.22 | 27.0395 | 11208 |
| 1733782800 | 27.28 | 1.44 | 5.55 | 27.01 | 27.559 | 26.82 | 38602 |
| 1733523600 | 25.845 | -0.06 | -0.21 | 25.885 | 25.98 | 25.79 | 19528 |
| 1733437500 | 25.9 | 0.16 | 0.62 | 25.943 | 25.97 | 25.855 | 20055 |
| 1733350980 | 25.74 | -0.3 | -1.15 | 25.74 | 25.8915 | 25.74 | 9489 |
| 1733264700 | 26.04 | -0.19 | -0.71 | 26.3375 | 27.145 | 26.04 | 31349 |
| 1733178180 | 26.225 | 0.38 | 1.45 | 26.105 | 26.307 | 25.99 | 49156 |
| 1732918200 | 25.85 | 0.84 | 3.36 | 26.079 | 26.3 | 25.81 | 9803 |
| 1732746540 | 25.01 | 0.05 | 0.20 | 24.96 | 25.1312 | 24.89 | 8597 |
| 1732660140 | 24.96 | 0.82 | 3.40 | 24.99 | 25.0456 | 24.86 | 39413 |
| 1732573560 | 24.14 | -0.51 | -2.07 | 25.08 | 25.08 | 24.04 | 41153 |
| 1732314000 | 24.65 | -0.37 | -1.48 | 24.618 | 24.69 | 24.54 | 11109 |
| 1732227900 | 25.02 | 0.07 | 0.26 | 24.93 | 25.02 | 24.8925 | 13344 |
| 1732141740 | 24.955 | 0 | 0.02 | 24.954 | 25.0638 | 24.9155 | 14186 |
| 1732054800 | 24.95 | 0.21 | 0.85 | 24.87 | 24.95 | 24.87 | 15338 |
| 1731968640 | 24.74 | 0.4 | 1.64 | 23.65 | 24.79 | 23.65 | 39338 |
| 1731709260 | 24.34 | -0.06 | -0.25 | 24.58 | 24.58 | 24.336 | 33783 |
| 1731622800 | 24.4 | -0.35 | -1.41 | 24.28 | 24.4 | 24.245 | 53531 |
| 1731536760 | 24.75 | -0.07 | -0.28 | 24.2315 | 24.952 | 24.2315 | 35907 |
| 1731450480 | 24.82 | -1.42 | -5.41 | 26.26 | 26.26 | 24.76 | 28840 |
| 1731363600 | 26.24 | 0.16 | 0.61 | 26.32 | 26.32 | 26.12 | 33437 |
| 1731104400 | 26.08 | -1.48 | -5.36 | 26.45 | 26.546 | 26 | 28035 |
| 1731018540 | 27.558 | 1.26 | 4.78 | 27.27 | 27.58 | 27.18 | 25566 |
| 1730931600 | 26.3 | -0.77 | -2.84 | 26.03 | 26.33 | 26.02 | 27713 |
| 1730845680 | 27.07 | 0.36 | 1.35 | 26.955 | 27.08 | 26.91 | 15744 |
| 1730759160 | 26.71 | 0.05 | 0.19 | 26.92 | 26.928 | 26.71 | 18162 |
| 1730496420 | 26.66 | 1.21 | 4.75 | 26.01 | 26.93 | 26.01 | 32906 |
| 1730409780 | 25.45 | -0.3 | -1.17 | 25.39 | 25.51 | 25.3065 | 13611 |
| 1730323500 | 25.75 | -0.66 | -2.50 | 25.64 | 25.81 | 25.64 | 18591 |
| 1730237280 | 26.41 | -0.08 | -0.30 | 26.5 | 26.55 | 26.36 | 13924 |
| 1730150880 | 26.49 | 1.05 | 4.13 | 26.3 | 26.51 | 26.295 | 14397 |
| 1729891500 | 25.44 | 0.53 | 2.13 | 25.44 | 25.6516 | 25.349 | 13233 |
| 1729805160 | 24.91 | 1.2 | 5.06 | 24.9 | 24.91 | 24.61 | 9472 |
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
