Premium
Singapore Exchange Ltd (PK) (SPXCF)
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 | -0.2 | -2.12765957447 | 9.4 | 9.6 | 8.9 | 5776 | 9.28618427 | CS |
| 4 | 0.7 | 8.23529411765 | 8.5 | 9.6 | 8.409 | 13672 | 9.33531748 | CS |
| 12 | 0.2 | 2.22222222222 | 9 | 9.6 | 8.36 | 6980 | 9.21189958 | CS |
| 26 | 2.1 | 29.5774647887 | 7.1 | 9.6 | 6.84 | 5552 | 8.32638832 | CS |
| 52 | 2.085 | 29.3042867182 | 7.115 | 9.6 | 6.5032 | 4674 | 7.67284378 | CS |
| 156 | 2.12 | 29.9435028249 | 7.08 | 9.6 | 5.79 | 4248 | 7.18859115 | CS |
| 260 | 2.72 | 41.975308642 | 6.48 | 9.6 | 5.24 | 4730 | 6.98993306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734042480 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 450 |
| 1733955900 | 9.2 | -0.4 | -4.17 | 9.2 | 9.2 | 9.2 | 11651 |
| 1733869200 | 9.6 | 0.4 | 4.35 | 9.6 | 9.6 | 9.6 | 1234 |
| 1733782800 | 9.2 | -0.25 | -2.65 | 8.9 | 9.3 | 8.9 | 6706 |
| 1733523600 | 9.45 | 0.04 | 0.43 | 9.45 | 9.45 | 9.45 | 1275 |
| 1733437500 | 9.4092 | 0.06 | 0.63 | 9.4 | 9.45 | 9.4 | 8015 |
| 1733350980 | 9.35 | -0.16 | -1.63 | 9.35 | 9.35 | 9.094 | 3759 |
| 1733264700 | 9.505 | 0.11 | 1.12 | 9.505 | 9.505 | 9.505 | 1324 |
| 1733178180 | 9.4 | -0.02 | -0.16 | 9.45 | 9.45 | 9.4 | 132880 |
| 1732919160 | 9.4149999 | 0 | 0.00 | 9.4149999 | 9.4149999 | 9.4149999 | 0 |
| 1732746360 | 9.4149999 | 0 | 0.00 | 9.4149999 | 9.4149999 | 9.4149999 | 0 |
| 1732659960 | 9.4149999 | 0 | 0.00 | 9.4149999 | 9.4149999 | 9.4149999 | 0 |
| 1732573560 | 9.4149999 | 0.66 | 7.60 | 9.4149999 | 9.4149999 | 9.4149999 | 595 |
| 1732314000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1732227600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1732141200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1732054800 | 8.75 | 0.15 | 1.74 | 8.75 | 8.75 | 8.75 | 2051 |
| 1731968640 | 8.6 | 0.19 | 2.27 | 8.75 | 8.75 | 8.6 | 6645 |
| 1731709260 | 8.409 | -0.09 | -1.07 | 8.409 | 8.409 | 8.409 | 880 |
| 1731622800 | 8.5 | 0.14 | 1.67 | 8.5 | 8.5 | 8.5 | 720 |
| 1731536400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1731450000 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1731363600 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1731104400 | 8.36 | -0.17 | -2.02 | 8.36 | 8.36 | 8.36 | 100 |
| 1731018540 | 8.5325 | -0.05 | -0.55 | 8.6015 | 8.6015 | 8.5325 | 1370 |
| 1730931960 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1730845560 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1730759160 | 8.58 | 0 | 0.02 | 8.58 | 8.58 | 8.58 | 1015 |
| 1730496300 | 8.5786 | 0 | 0.00 | 8.5786 | 8.5786 | 8.5786 | 0 |
| 1730409900 | 8.5786 | 0 | 0.00 | 8.5786 | 8.5786 | 8.5786 | 0 |
| 1730323500 | 8.5786 | 0.08 | 0.92 | 8.58 | 8.58 | 8.5786 | 17765 |
| 1730237280 | 8.5 | -0.42 | -4.71 | 8.5 | 8.5 | 8.5 | 3200 |
| 1730150700 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1729891500 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1729805100 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1729718700 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1729632300 | 8.92 | 0.22 | 2.53 | 8.92 | 8.92 | 8.92 | 461 |
| 1729545600 | 8.7 | -0.05 | -0.57 | 8.7 | 8.7 | 8.7 | 1100 |
| 1729286400 | 8.75 | -0.13 | -1.46 | 8.75 | 8.85 | 8.75 | 2725 |
| 1729200000 | 8.88 | 0.33 | 3.86 | 8.9073 | 8.9073 | 8.88 | 1790 |
| 1729113960 | 8.55 | -0.4 | -4.47 | 8.85 | 8.85 | 8.55 | 2165 |
| 1729027680 | 8.95 | 0.01 | 0.08 | 8.95 | 8.95 | 8.95 | 811 |
| 1728941100 | 8.9427 | 0 | 0.00 | 8.9427 | 8.9427 | 8.9427 | 0 |
| 1728681900 | 8.9427 | 0.39 | 4.59 | 8.9335 | 8.9427 | 8.9335 | 2228 |
| 1728595200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1728508800 | 8.55 | -0.35 | -3.93 | 8.75 | 8.75 | 8.55 | 1195 |
| 1728422820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1728336420 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1728077220 | 8.9 | 0.05 | 0.56 | 8.794 | 8.9 | 8.794 | 540 |
| 1727990400 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1727904000 | 8.85 | 0.15 | 1.72 | 8.85 | 8.85 | 8.85 | 1251 |
| 1727818140 | 8.7 | 0.14 | 1.58 | 8.575 | 8.7 | 8.575 | 490 |
| 1727731200 | 8.565 | 0 | 0.00 | 8.565 | 8.565 | 8.565 | 0 |
| 1727472000 | 8.565 | -0.44 | -4.83 | 8.9875 | 8.9875 | 8.565 | 450 |
| 1727386200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727299260 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727212860 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1727126460 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726867260 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726780860 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726694460 | 9 | 0.2 | 2.27 | 9 | 9 | 9 | 300 |
| 1726608240 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 657 |
| 1726521720 | 8.8 | 0.15 | 1.74 | 8.8 | 8.8 | 8.8 | 300 |
| 1726262940 | 8.649346 | -0.35 | -3.90 | 8.649346 | 8.649346 | 8.649346 | 2900 |
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
