Premium
Sunny Optical Technology Group Company Ltd (PK) (SOTGY)
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 | 4.234 | 3.80187849074 | 111.366 | 116.73 | 103.75 | 451 | 114.31003383 | DR |
| 4 | 27.82 | 31.692868535 | 87.78 | 116.73 | 86.69 | 1897 | 93.66731937 | DR |
| 12 | 37.965 | 48.9019127971 | 77.635 | 116.73 | 75.5 | 1105 | 90.45351389 | DR |
| 26 | 58.74 | 103.306366514 | 56.86 | 116.73 | 55 | 1268 | 74.69584456 | DR |
| 52 | 53.68 | 86.6925064599 | 61.92 | 116.73 | 43.3517 | 2735 | 60.35417118 | DR |
| 156 | -118.03 | -50.5200530754 | 233.63 | 248.08 | 43.3517 | 2603 | 93.42872246 | DR |
| 260 | -51.69 | -30.898439835 | 167.29 | 327 | 43.3517 | 2669 | 153.54723671 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 115.6 | 5.54 | 5.04 | 113 | 116.73 | 111 | 600 |
| 1739917740 | 110.055 | -2.14 | -1.91 | 103.75 | 115.99 | 103.75 | 94 |
| 1739572020 | 112.198 | 2.36 | 2.15 | 112.18 | 112.47 | 111.78 | 542 |
| 1739485320 | 109.835 | -6.26 | -5.39 | 108.148 | 112.81 | 106.197 | 86 |
| 1739398920 | 116.095 | 7.16 | 6.57 | 111.366 | 116.264 | 111.366 | 1081 |
| 1739312940 | 108.934 | 2.73 | 2.57 | 109.85 | 110.29 | 108.42 | 508 |
| 1739226000 | 106.2 | 3.16 | 3.07 | 105.45 | 106.215 | 105.19 | 786 |
| 1738967160 | 103.04 | 1.2 | 1.17 | 99.57 | 104.75 | 99.57 | 1749 |
| 1738880400 | 101.845 | 9.47 | 10.26 | 100 | 102.1814 | 100 | 978 |
| 1738794000 | 92.37 | -0.69 | -0.74 | 92.49 | 92.56 | 92.315 | 64 |
| 1738708080 | 93.058 | 1.84 | 2.02 | 91.5 | 93.68 | 91.5 | 1477 |
| 1738621740 | 91.215 | 0.48 | 0.53 | 90.14 | 92.155 | 90.14 | 4578 |
| 1738362000 | 90.73 | -1.61 | -1.74 | 90.65 | 92.67 | 90.47 | 1909 |
| 1738276080 | 92.34 | 1.36 | 1.49 | 91.26 | 93.6 | 91.26 | 1650 |
| 1738189740 | 90.985 | 0.33 | 0.36 | 91.55 | 91.81 | 90.75 | 229 |
| 1738103280 | 90.66 | 0.45 | 0.50 | 86.69 | 90.69 | 86.69 | 10965 |
| 1738016820 | 90.21 | -4.6 | -4.85 | 90.92 | 90.92 | 88.82 | 7685 |
| 1737757440 | 94.81 | 6.95 | 7.91 | 92 | 95.45 | 92 | 1472 |
| 1737671220 | 87.86 | -3.14 | -3.45 | 89.09 | 89.09 | 86.74 | 69 |
| 1737584640 | 91 | 1.39 | 1.55 | 87.78 | 91.2544 | 87.78 | 124 |
| 1737498540 | 89.61 | 7.77 | 9.49 | 88.2 | 89.61 | 88.2 | 955 |
| 1737152880 | 81.845 | 1.43 | 1.78 | 81.92 | 81.965 | 81.845 | 137 |
| 1737066420 | 80.414 | -1.53 | -1.86 | 80.44 | 80.77 | 80.414 | 1050 |
| 1736979720 | 81.94 | 1.27 | 1.57 | 82.06 | 82.08 | 81.78 | 2170 |
| 1736893380 | 80.67 | 2.48 | 3.17 | 78.6 | 81.11 | 78.6 | 305 |
| 1736806800 | 78.19 | -1.41 | -1.77 | 75.5 | 78.302 | 75.5 | 74 |
| 1736547720 | 79.595 | 0.05 | 0.07 | 77.77 | 80.81 | 77.77 | 1593 |
| 1736375340 | 79.54 | -6.72 | -7.79 | 81.74 | 81.74 | 77 | 279 |
| 1736288940 | 86.255 | 0.56 | 0.65 | 86.846 | 86.846 | 86.06 | 542 |
| 1736202360 | 85.695 | -1.21 | -1.39 | 84.95 | 86.77 | 84.814 | 1029 |
| 1735942980 | 86.905 | 2.86 | 3.40 | 86.53 | 87.3343 | 86.35 | 376 |
| 1735856700 | 84.05 | -3.57 | -4.07 | 84.435 | 84.4578 | 84.05 | 127 |
| 1735683960 | 87.62 | -2.45 | -2.72 | 88.325 | 89.055 | 87.5 | 3072 |
| 1735597740 | 90.07 | -0.69 | -0.76 | 87.84 | 90.146 | 87.84 | 291 |
| 1735338000 | 90.76 | 0.54 | 0.60 | 91 | 91 | 90.35 | 378 |
| 1735252020 | 90.22 | -0.18 | -0.19 | 87.83 | 90.52 | 87.43 | 1383 |
| 1735078200 | 90.395 | 1.94 | 2.20 | 90.2275 | 90.572 | 89.95 | 80 |
| 1734992400 | 88.45 | -4.41 | -4.75 | 95 | 95 | 77.45 | 813 |
| 1734733200 | 92.86 | 2.05 | 2.26 | 92.17 | 93.18 | 92.17 | 1262 |
| 1734646800 | 90.805 | 5.73 | 6.74 | 89 | 93.435 | 89 | 400 |
| 1734560940 | 85.073 | -1.91 | -2.20 | 81.45 | 86.71 | 81.45 | 479 |
| 1734474360 | 86.985 | 3.28 | 3.92 | 81.09 | 89.255 | 81.09 | 414 |
| 1734388140 | 83.705 | -2.99 | -3.45 | 86.585 | 86.585 | 83.705 | 316 |
| 1734128940 | 86.694 | 3.87 | 4.67 | 78.53 | 88.1 | 78.53 | 871 |
| 1734042480 | 82.825 | -0.85 | -1.01 | 82.85 | 82.985 | 82.726 | 260 |
| 1733955900 | 83.67 | 0.12 | 0.14 | 75.5 | 84.615 | 75.5 | 727 |
| 1733869200 | 83.55 | -6.37 | -7.08 | 86.99 | 86.99 | 83.55 | 571 |
| 1733782800 | 89.915 | 9.85 | 12.30 | 85 | 90.55 | 85 | 928 |
| 1733523600 | 80.07 | -2.2 | -2.67 | 82 | 82 | 80.07 | 371 |
| 1733437500 | 82.268 | -0.14 | -0.17 | 82 | 82.56 | 82 | 222 |
| 1733350980 | 82.41 | -1.72 | -2.04 | 79.99 | 82.865 | 79.99 | 409 |
| 1733264700 | 84.13 | 0.18 | 0.21 | 82.57 | 84.13 | 82.57 | 103 |
| 1733178180 | 83.95 | 2.04 | 2.49 | 82.45 | 84.09 | 81.25 | 610 |
| 1732918200 | 81.914 | 4.18 | 5.38 | 78 | 82.44 | 78 | 875 |
| 1732746540 | 77.732 | 2.38 | 3.15 | 77.635 | 78 | 76.33 | 156 |
| 1732660140 | 75.356 | -0.45 | -0.60 | 72.88 | 76.324 | 72.88 | 213 |
| 1732573560 | 75.81 | 1.43 | 1.92 | 72.88 | 76.02 | 72.88 | 1263 |
| 1732314000 | 74.382 | 1.03 | 1.41 | 74.22 | 74.474 | 74.22 | 140 |
| 1732227900 | 73.35 | 0.09 | 0.12 | 73.035 | 73.35 | 72.88 | 402 |
| 1732141740 | 73.26 | 0.18 | 0.25 | 73.175 | 73.3 | 73.004 | 711 |
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
