Premium
Shanghai Electric Group Co Ltd (PK) (SIELY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.343 | -4.7972027972 | 7.15 | 7.15 | 6.807 | 239 | 7.00618449 | DR |
| 4 | 0.257 | 3.92366412214 | 6.55 | 7.7 | 6.55 | 7741 | 6.6163912 | DR |
| 12 | -1.193 | -14.9125 | 8 | 8.05 | 6.35 | 3259 | 6.69838528 | DR |
| 26 | 3.047 | 81.0372340426 | 3.76 | 10.35 | 3.695 | 2165 | 6.61654759 | DR |
| 52 | 3.007 | 79.1315789474 | 3.8 | 10.35 | 3.695 | 1841 | 6.32370542 | DR |
| 156 | 1.207 | 21.5535714286 | 5.6 | 10.35 | 3.5041 | 1329 | 5.88908572 | DR |
| 260 | 1.307 | 23.7636363636 | 5.5 | 10.35 | 3.5041 | 1379 | 6.1406876 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485740 | 6.807 | 0 | 0.00 | 6.807 | 6.807 | 6.807 | 0 |
| 1739399340 | 6.807 | 0 | 0.00 | 6.807 | 6.807 | 6.807 | 0 |
| 1739312940 | 6.807 | -0.34 | -4.80 | 6.807 | 6.807 | 6.807 | 200 |
| 1739226000 | 7.15 | 0.5 | 7.52 | 7.15 | 7.15 | 7.15 | 277 |
| 1738967280 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738880880 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738794480 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738708080 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738621680 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738362480 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738276080 | 6.65 | -0.45 | -6.34 | 6.65 | 6.65 | 6.65 | 150 |
| 1738189620 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738103220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738016820 | 7.1 | -0.6 | -7.79 | 7.1 | 7.1 | 7.1 | 226 |
| 1737757620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737671220 | 7.7 | 1.08 | 16.31 | 7.35 | 7.7 | 7.35 | 519 |
| 1737584940 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737498540 | 6.62 | 0.02 | 0.30 | 6.62 | 6.62 | 6.62 | 152 |
| 1737152880 | 6.6 | -0.06 | -0.90 | 6.55 | 6.6 | 6.55 | 52663 |
| 1737066120 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 0 |
| 1736979720 | 6.66 | 0.31 | 4.88 | 6.66 | 6.66 | 6.66 | 427 |
| 1736893380 | 6.35 | -0.5 | -7.30 | 6.35 | 6.35 | 6.35 | 175 |
| 1736806920 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1736547720 | 6.85 | -0.05 | -0.72 | 6.58 | 6.85 | 6.58 | 10042 |
| 1736375340 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1736288940 | 6.9 | -0.91 | -11.65 | 6.815 | 6.9 | 6.58 | 765 |
| 1736202360 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1735943160 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1735856760 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1735683960 | 7.81 | 0.01 | 0.13 | 7.81 | 7.81 | 7.81 | 224 |
| 1735597200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735338000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735251600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735078800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734992400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734733200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734646800 | 7.8 | -0.05 | -0.64 | 7.8 | 7.8 | 7.8 | 210 |
| 1734560940 | 7.85 | -0.1 | -1.26 | 7.85 | 7.85 | 7.85 | 150 |
| 1734474540 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734388140 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734128940 | 7.95 | 0.3 | 3.92 | 7.95 | 7.95 | 7.95 | 141 |
| 1734042300 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733955900 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733869500 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733783100 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733523900 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1733437500 | 7.65 | -0.4 | -4.97 | 7.65 | 7.65 | 7.65 | 148 |
| 1733350980 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1733264580 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1733178180 | 8.05 | 0.95 | 13.38 | 8.05 | 8.05 | 8.05 | 532 |
| 1732918200 | 7.1 | -0.53 | -6.95 | 7.79 | 7.79 | 7.1 | 338 |
| 1732746360 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1732659960 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1732573560 | 7.63 | 0.22 | 2.97 | 7.27 | 7.63 | 7.27 | 704 |
| 1732314000 | 7.41 | -0.59 | -7.38 | 7.41 | 7.41 | 7.41 | 244 |
| 1732227900 | 8 | 0.2 | 2.56 | 8 | 8 | 8 | 143 |
| 1732141440 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732055040 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1731968640 | 7.8 | 0.5 | 6.85 | 7.15 | 7.8 | 7.15 | 594 |
| 1731709200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1731622800 | 7.3 | -1.32 | -15.31 | 8.1 | 8.1 | 7.3 | 720 |
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
