Premium
Singapore Telecommunications Limited (PK) (SGAPY)
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 | 0.684 | 2.80949642652 | 24.346 | 26.27 | 24.12 | 20315 | 24.77016805 | DR |
| 4 | 1.97 | 8.54293148309 | 23.06 | 26.27 | 22.75 | 27481 | 23.88221199 | DR |
| 12 | 1.765 | 7.58650333118 | 23.265 | 26.27 | 21.68 | 37071 | 23.14847723 | DR |
| 26 | 3.77 | 17.7328316087 | 21.26 | 26.75 | 21.26 | 29592 | 23.59517221 | DR |
| 52 | 7.25 | 40.7761529809 | 17.78 | 26.75 | 16.7 | 40498 | 20.57858088 | DR |
| 156 | 6.78 | 37.1506849315 | 18.25 | 26.75 | 16.19 | 66530 | 18.78078787 | DR |
| 260 | 1.95 | 8.44887348354 | 23.08 | 26.75 | 14.66 | 72728 | 18.41999847 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 25.03 | -0.41 | -1.61 | 25.05 | 25.08 | 25.01 | 49537 |
| 1739485320 | 25.44 | 0.24 | 0.95 | 26.27 | 26.27 | 24.31 | 20566 |
| 1739398920 | 25.2 | 0.45 | 1.82 | 24.8 | 25.261 | 24.8 | 16641 |
| 1739312940 | 24.75 | 0.26 | 1.06 | 24.77 | 24.77 | 24.66 | 16006 |
| 1739226000 | 24.49 | 0.3 | 1.24 | 24.54 | 24.57 | 24.42 | 24841 |
| 1738967160 | 24.19 | 0.25 | 1.04 | 24.346 | 24.43 | 24.12 | 23521 |
| 1738880400 | 23.94 | 0.07 | 0.29 | 23.89 | 23.95 | 23.89 | 18825 |
| 1738794000 | 23.87 | -0.18 | -0.75 | 23.74 | 23.91 | 23.74 | 22288 |
| 1738708080 | 24.05 | 0.24 | 1.01 | 23.935 | 24.06 | 23.92 | 30629 |
| 1738621740 | 23.81 | -0.65 | -2.66 | 23.71 | 23.96 | 23.635 | 21404 |
| 1738362000 | 24.46 | 0.1 | 0.41 | 23.58 | 24.72 | 23.58 | 25019 |
| 1738276080 | 24.36 | 0.11 | 0.45 | 24.366 | 24.51 | 24.26 | 19161 |
| 1738189740 | 24.25 | 0.01 | 0.04 | 24.1975 | 24.26 | 24.16 | 16703 |
| 1738103280 | 24.24 | 0.35 | 1.47 | 24.08 | 24.24 | 24.08 | 22024 |
| 1738016820 | 23.89 | 0.08 | 0.34 | 23.8666 | 23.9 | 23.77 | 21595 |
| 1737757440 | 23.81 | 0.7 | 3.03 | 24.14 | 24.67 | 23.75 | 31492 |
| 1737671220 | 23.11 | -0.06 | -0.26 | 23.11 | 23.11 | 22.96 | 32617 |
| 1737584640 | 23.17 | -0.14 | -0.60 | 23.67 | 23.67 | 22.75 | 20316 |
| 1737498540 | 23.31 | 0.23 | 1.00 | 23.427 | 23.88 | 23.18 | 89679 |
| 1737152880 | 23.08 | 0.31 | 1.36 | 23.06 | 23.08 | 23.015 | 48814 |
| 1737066420 | 22.77 | -0.01 | -0.04 | 22.1 | 22.8 | 22.1 | 37564 |
| 1736979720 | 22.78 | 0.1 | 0.44 | 22.846 | 22.846 | 22.74 | 24964 |
| 1736893380 | 22.68 | -0.03 | -0.12 | 22.675 | 22.73 | 22.63 | 49351 |
| 1736806800 | 22.707 | 0.42 | 1.87 | 23.59 | 23.59 | 22.6 | 49538 |
| 1736547720 | 22.29 | -0.19 | -0.85 | 22.385 | 22.385 | 22.24 | 42569 |
| 1736375340 | 22.48 | 0.04 | 0.18 | 22.56 | 22.56 | 22.465 | 23560 |
| 1736288940 | 22.44 | -0.11 | -0.49 | 21.68 | 22.52 | 21.68 | 32294 |
| 1736202360 | 22.55 | -0.04 | -0.18 | 22 | 22.65 | 22 | 32962 |
| 1735942980 | 22.59 | 0.07 | 0.31 | 22.5994 | 22.6 | 22.51 | 32796 |
| 1735856700 | 22.52 | -0.01 | -0.04 | 22.5 | 22.67 | 22.45 | 25774 |
| 1735683960 | 22.53 | -0.15 | -0.66 | 22.575 | 22.66 | 22.48 | 18655 |
| 1735597740 | 22.68 | -0.05 | -0.21 | 22.67 | 22.73 | 22.64 | 26212 |
| 1735338000 | 22.728 | 0.01 | 0.04 | 23.69 | 23.69 | 22.67 | 20883 |
| 1735252020 | 22.72 | -0.04 | -0.17 | 22.685 | 22.73 | 22.67 | 18516 |
| 1735078200 | 22.759 | 0.03 | 0.13 | 21.9101 | 22.8 | 21.9101 | 18864 |
| 1734992400 | 22.73 | -0.17 | -0.74 | 22.79 | 22.84 | 22.7 | 46990 |
| 1734733200 | 22.9 | 0.19 | 0.84 | 23.1172 | 23.24 | 22.9 | 39717 |
| 1734646800 | 22.71 | -0.23 | -1.00 | 22.77 | 22.83 | 22.646 | 41394 |
| 1734560940 | 22.94 | -0.19 | -0.82 | 22.67 | 23.31 | 22.67 | 22350 |
| 1734474360 | 23.13 | -0.18 | -0.77 | 23.2 | 23.2 | 23.0863 | 61738 |
| 1734388140 | 23.31 | 0.12 | 0.52 | 23.87 | 23.93 | 23.23 | 49144 |
| 1734128940 | 23.19 | 0.46 | 2.02 | 22.38 | 23.3 | 22.38 | 63154 |
| 1734042480 | 22.73 | -0.13 | -0.57 | 22.03 | 22.83 | 22.03 | 24892 |
| 1733955900 | 22.86 | 0 | 0.00 | 22.875 | 22.91 | 22.81 | 50000 |
| 1733869200 | 22.86 | -0.02 | -0.09 | 22.82 | 22.92 | 22.79 | 28213 |
| 1733782800 | 22.88 | 0.28 | 1.24 | 23.02 | 23.14 | 22.88 | 26907 |
| 1733523600 | 22.6 | -0.63 | -2.70 | 23.51 | 23.51 | 22.5 | 17136 |
| 1733437500 | 23.226 | -0.21 | -0.91 | 22.88 | 23.42 | 22.88 | 28801 |
| 1733350980 | 23.44 | 0.3 | 1.30 | 23 | 23.44 | 23 | 35099 |
| 1733264700 | 23.14 | 0.02 | 0.09 | 22.855 | 23.21 | 22.705 | 360140 |
| 1733178180 | 23.12 | 0.07 | 0.30 | 22.603 | 23.22 | 22.5675 | 38250 |
| 1732918200 | 23.05 | 0.55 | 2.44 | 22.98 | 23.05 | 22.97 | 16935 |
| 1732746540 | 22.5 | 0.12 | 0.54 | 22.502 | 22.59 | 22.5 | 17413 |
| 1732660140 | 22.38 | -0.21 | -0.93 | 22.45 | 22.45 | 22.28 | 24497 |
| 1732573560 | 22.59 | -0.71 | -3.05 | 22.67 | 22.67 | 21.71 | 47452 |
| 1732314000 | 23.3 | -0.08 | -0.34 | 23.265 | 23.34 | 23.22 | 24469 |
| 1732227900 | 23.38 | -0.44 | -1.85 | 23.456 | 23.48 | 23.332 | 28967 |
| 1732141740 | 23.82 | -0.34 | -1.41 | 23.57 | 23.99 | 23.57 | 18649 |
| 1732054800 | 24.161 | 0.69 | 2.92 | 24.04 | 24.27 | 24.04 | 21630 |
| 1731968640 | 23.475 | 0.07 | 0.28 | 23.73 | 24.06 | 23.25 | 21552 |
| 1731709260 | 23.41 | -0.09 | -0.38 | 23.5 | 23.5 | 23.38 | 33678 |
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
