Premium
Swire Pacific Ltd (PK) (SWRAY)
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 | 0.78 | 7.88675429727 | 9.89 | 10.73 | 9.89 | 48270 | 10.58224969 | DR |
| 4 | -0.19 | -1.74953959484 | 10.86 | 11.005 | 9.89 | 38864 | 10.5777827 | DR |
| 12 | -0.525 | -4.68959356856 | 11.195 | 12.09 | 9.89 | 25338 | 10.7955085 | DR |
| 26 | 2.9 | 37.323037323 | 7.77 | 12.09 | 7.77 | 27194 | 10.27198167 | DR |
| 52 | 2.18 | 25.6772673734 | 8.49 | 12.09 | 7.77 | 30784 | 9.31292775 | DR |
| 156 | 3.03 | 39.6596858639 | 7.64 | 12.09 | 6.19 | 33880 | 8.378344 | DR |
| 260 | 3.86 | 56.6813509545 | 6.81 | 12.09 | 5.21 | 45261 | 7.32634902 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782768300 | 10.67 | -0.01 | -0.09 | 10.62 | 10.73 | 10.24 | 83100 |
| 1782509280 | 10.68 | -0.01 | -0.09 | 10.65 | 10.69 | 10.4817 | 50502 |
| 1782422460 | 10.69 | 0.29 | 2.79 | 10.69 | 10.72 | 10.63 | 32978 |
| 1782336000 | 10.4 | 0.05 | 0.48 | 10.37 | 10.43 | 10.37 | 31661 |
| 1782250140 | 10.35 | -0.05 | -0.43 | 9.89 | 10.37 | 9.89 | 43108 |
| 1782163500 | 10.395 | -0.18 | -1.66 | 10.4 | 10.4 | 10.34 | 60090 |
| 1781818140 | 10.57 | 0.1 | 0.96 | 10.55 | 10.6 | 10.55 | 31670 |
| 1781731740 | 10.47 | -0.34 | -3.18 | 10.5 | 10.58 | 10.47 | 81972 |
| 1781645340 | 10.814 | 0.08 | 0.78 | 10.77 | 10.855 | 10.77 | 43973 |
| 1781558940 | 10.73 | 0.17 | 1.65 | 10.68 | 10.73 | 10.63 | 46214 |
| 1781299740 | 10.556 | 0.09 | 0.82 | 10.555 | 10.575 | 10.5262 | 24837 |
| 1781213220 | 10.47 | 0.11 | 1.06 | 10.48 | 10.52 | 10.41 | 44261 |
| 1781126940 | 10.36 | -0.38 | -3.54 | 10.46 | 10.46 | 10.36 | 17219 |
| 1781040540 | 10.74 | 0.14 | 1.32 | 10.88 | 10.88 | 10.32 | 27076 |
| 1780954140 | 10.6 | 0.07 | 0.66 | 10.66 | 10.66 | 10.59 | 57233 |
| 1780694940 | 10.53 | -0.27 | -2.51 | 10.56 | 10.575 | 10.5075 | 23159 |
| 1780608540 | 10.8012 | 0.01 | 0.10 | 10.76 | 10.995 | 10.76 | 12538 |
| 1780522140 | 10.79 | 0.16 | 1.51 | 11.005 | 11.005 | 10.736 | 11676 |
| 1780435740 | 10.63 | 0.12 | 1.14 | 10.86 | 10.86 | 10.63 | 15140 |
| 1780349340 | 10.51 | 0.12 | 1.15 | 10.48 | 10.544 | 10.48 | 30098 |
| 1780090080 | 10.39 | -0.12 | -1.14 | 10.38 | 10.41 | 10.37 | 24438 |
| 1780003320 | 10.51 | 0 | 0.00 | 10.71 | 10.75 | 10.47 | 24889 |
| 1779917340 | 10.51 | -0.16 | -1.45 | 10.544 | 10.544 | 10.46 | 16267 |
| 1779830940 | 10.665 | -0.14 | -1.25 | 10.65 | 10.67 | 10.5982 | 12198 |
| 1779484920 | 10.8 | -0.09 | -0.79 | 10.815 | 10.8216 | 10.78 | 5993 |
| 1779398880 | 10.886 | -0.07 | -0.68 | 10.885 | 11.01 | 10.873 | 10812 |
| 1779312300 | 10.96 | -0.03 | -0.27 | 10.955 | 11.045 | 10.9525 | 8802 |
| 1779225660 | 10.99 | -0.13 | -1.17 | 11.245 | 11.245 | 10.955 | 9733 |
| 1779139740 | 11.12 | -0.18 | -1.59 | 11.46 | 11.46 | 11.0775 | 14959 |
| 1778880000 | 11.3 | -0.04 | -0.35 | 11.54 | 11.54 | 11.102 | 9960 |
| 1778793900 | 11.34 | 0.06 | 0.54 | 11.43 | 11.51 | 11.2925 | 12462 |
| 1778707380 | 11.2795 | -0.21 | -1.83 | 11.5 | 11.5199 | 11.275 | 6550 |
| 1778621340 | 11.49 | -0.08 | -0.69 | 11.39 | 11.49 | 11.39 | 15155 |
| 1778534940 | 11.57 | -0.09 | -0.77 | 11.79 | 11.8 | 11.46 | 40829 |
| 1778275200 | 11.66 | 0.13 | 1.13 | 12.09 | 12.09 | 11.5995 | 12075 |
| 1778188800 | 11.53 | 0.21 | 1.86 | 11.62 | 11.8104 | 11.3 | 18343 |
| 1778102520 | 11.32 | 0.34 | 3.10 | 11.5 | 11.6808 | 11.32 | 14339 |
| 1778016000 | 10.98 | -0.26 | -2.31 | 11.155 | 11.36 | 10.98 | 15525 |
| 1777930140 | 11.24 | 0.3 | 2.74 | 11.255 | 11.47 | 11.042 | 18405 |
| 1777671000 | 10.94 | 0.02 | 0.18 | 11.1183 | 11.29 | 10.94 | 13601 |
| 1777584540 | 10.92 | 0.12 | 1.11 | 11.055 | 11.06 | 10.9 | 29144 |
| 1777498140 | 10.8 | -0.24 | -2.17 | 11.23 | 11.23 | 10.75 | 16422 |
| 1777411800 | 11.04 | 0.27 | 2.51 | 10.84 | 11.055 | 10.84 | 20954 |
| 1777325400 | 10.77 | -0.1 | -0.92 | 10.94 | 11.0954 | 10.72 | 24221 |
| 1777065780 | 10.87 | -0.14 | -1.23 | 10.9912 | 10.9912 | 10.8 | 22352 |
| 1776979740 | 11.005 | 0.01 | 0.09 | 11.0068 | 11.01 | 10.812 | 26122 |
| 1776893280 | 10.995 | 0 | 0.00 | 10.86 | 11.27 | 10.86 | 29441 |
| 1776806940 | 10.995 | 0.17 | 1.62 | 11.04 | 11.05 | 10.95 | 27992 |
| 1776720540 | 10.82 | -0.02 | -0.18 | 10.82 | 10.93 | 10.771 | 22325 |
| 1776460800 | 10.84 | -0.1 | -0.87 | 10.864 | 10.9 | 10.78 | 16155 |
| 1776374940 | 10.935 | -0.03 | -0.23 | 10.93 | 10.99 | 10.9215 | 26732 |
| 1776288360 | 10.96 | -0.13 | -1.13 | 10.52 | 10.97 | 10.52 | 11885 |
| 1776202140 | 11.085 | 0.06 | 0.50 | 11.28 | 11.28 | 11.04 | 13815 |
| 1776115740 | 11.03 | -0.2 | -1.78 | 10.99 | 11.063 | 10.99 | 19902 |
| 1775856000 | 11.23 | -0.24 | -2.06 | 11.255 | 11.45 | 11.2 | 15023 |
| 1775770140 | 11.466 | 0.27 | 2.38 | 11.215 | 11.5195 | 10.78 | 18032 |
| 1775683500 | 11.2 | 0.07 | 0.63 | 11.13 | 11.26 | 11.13 | 33386 |
| 1775596800 | 11.13 | -0.08 | -0.71 | 11.195 | 11.229 | 11.13 | 21843 |
| 1775510940 | 11.21 | 0.01 | 0.09 | 11.27 | 11.32 | 11.11 | 15226 |
| 1775164920 | 11.2 | 0.06 | 0.54 | 11.19 | 11.27 | 11.19 | 29795 |
| 1775078400 | 11.14 | 0.08 | 0.72 | 12 | 12 | 11.14 | 26769 |
| 1774992540 | 11.06 | 0.21 | 1.94 | 11.31 | 11.31 | 10.86 | 48492 |
| 1774906080 | 10.85 | 0.02 | 0.18 | 10.47 | 10.89 | 10.47 | 23093 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
