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 | 0.105 | 1.28048780488 | 8.2 | 8.48 | 8.1 | 35984 | 8.28341165 | DR |
| 4 | -0.45 | -5.13992004569 | 8.755 | 8.9 | 8.01 | 39508 | 8.35966406 | DR |
| 12 | -0.535 | -6.0520361991 | 8.84 | 9.36 | 8.01 | 40998 | 8.73121119 | DR |
| 26 | -0.2325 | -2.72327964861 | 8.5375 | 9.4 | 7.69 | 34019 | 8.51636661 | DR |
| 52 | 0.135 | 1.65238678091 | 8.17 | 9.63 | 7.49 | 27543 | 8.5058251 | DR |
| 156 | 2.771 | 50.0722804481 | 5.534 | 9.63 | 5.21 | 45643 | 7.16897811 | DR |
| 260 | -0.496 | -5.63572321327 | 8.801 | 9.63 | 4.47 | 62956 | 6.47601352 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.305 | 0 | 0.00 | 8.15 | 8.36 | 8.15 | 33748 |
| 1740695340 | 8.305 | -0.14 | -1.60 | 8.44 | 8.44 | 8.305 | 31240 |
| 1740608400 | 8.44 | 0.12 | 1.44 | 8.47 | 8.48 | 8.31 | 20508 |
| 1740522480 | 8.32 | 0.03 | 0.36 | 8.3 | 8.38 | 8.26 | 54697 |
| 1740435600 | 8.2899999 | 0.19 | 2.35 | 8.2899999 | 8.3 | 8.24 | 39942 |
| 1740176400 | 8.1 | -0.1 | -1.27 | 8.2 | 8.265 | 8.1 | 33532 |
| 1740090480 | 8.204 | -0.01 | -0.07 | 8.01 | 8.3699999 | 8.01 | 35248 |
| 1740003960 | 8.21 | 0.11 | 1.36 | 8.06 | 8.2795 | 8.06 | 24932 |
| 1739917740 | 8.1 | -0.24 | -2.88 | 8.13 | 8.19 | 8.07 | 39188 |
| 1739572020 | 8.34 | 0.04 | 0.48 | 8.4345 | 8.466 | 8.34 | 28855 |
| 1739485320 | 8.3 | 0.14 | 1.72 | 8.3 | 8.3279 | 8.21 | 46879 |
| 1739398920 | 8.16 | 0 | 0.00 | 8.11 | 8.17 | 8.06 | 39467 |
| 1739312940 | 8.16 | -0.11 | -1.33 | 8.1199999 | 8.27 | 8.1199999 | 31874 |
| 1739226000 | 8.27 | -0.16 | -1.90 | 8.276 | 8.28 | 8.24 | 33371 |
| 1738967160 | 8.43 | -0.1 | -1.17 | 8.5399999 | 8.5399999 | 8.34 | 39597 |
| 1738880400 | 8.53 | 0.09 | 1.07 | 8.514 | 8.53 | 8.44 | 102305 |
| 1738794000 | 8.44 | -0.22 | -2.54 | 8.49 | 8.49 | 8.35 | 70977 |
| 1738708080 | 8.66 | -0.12 | -1.37 | 8.675 | 8.6925 | 8.65 | 31888 |
| 1738621740 | 8.78 | 0.05 | 0.57 | 8.72 | 8.78 | 8.7 | 22608 |
| 1738362000 | 8.73 | -0.14 | -1.58 | 8.755 | 8.9 | 8.6824999 | 23548 |
| 1738276080 | 8.8699999 | 0.18 | 2.07 | 8.7 | 8.985 | 8.7 | 30001 |
| 1738189740 | 8.69 | -0.03 | -0.29 | 8.38 | 8.7899999 | 8.38 | 42794 |
| 1738103280 | 8.715 | -0.17 | -1.86 | 8.705 | 8.74 | 8.66 | 33159 |
| 1738016820 | 8.88 | 0 | 0.00 | 8.905 | 8.9275 | 8.88 | 33119 |
| 1737757440 | 8.88 | -0.02 | -0.21 | 8.82 | 9.15 | 8.57 | 21221 |
| 1737671220 | 8.8989999 | -0.06 | -0.68 | 8.83 | 9.15 | 8.55 | 34636 |
| 1737584640 | 8.96 | 0.16 | 1.82 | 8.8 | 8.96 | 8.7899999 | 50258 |
| 1737498540 | 8.8 | -0.45 | -4.86 | 8.885 | 9.23 | 8.6 | 46718 |
| 1737152880 | 9.25 | 0.5 | 5.71 | 8.83 | 9.36 | 8.67 | 32235 |
| 1737066420 | 8.75 | -0.19 | -2.13 | 8.75 | 8.8 | 8.75 | 38490 |
| 1736979720 | 8.94 | 0.03 | 0.34 | 8.99 | 8.99 | 8.9 | 31500 |
| 1736893380 | 8.91 | 0.07 | 0.79 | 8.92 | 8.93 | 8.84 | 52875 |
| 1736806800 | 8.84 | 0.03 | 0.28 | 8.56 | 8.853 | 8.56 | 165001 |
| 1736547720 | 8.815 | 0.03 | 0.28 | 8.78 | 8.84 | 8.78 | 45679 |
| 1736375340 | 8.7899999 | -0.11 | -1.24 | 8.74 | 8.8 | 8.72 | 36012 |
| 1736288940 | 8.9 | -0.05 | -0.50 | 8.85 | 8.92 | 8.84 | 91508 |
| 1736202360 | 8.945 | -0.06 | -0.61 | 8.93 | 8.975 | 8.93 | 31239 |
| 1735942980 | 9 | 0.03 | 0.33 | 8.92 | 9.06 | 8.92 | 38592 |
| 1735856700 | 8.97 | -0.15 | -1.64 | 9.02 | 9.02 | 8.9675 | 23348 |
| 1735683960 | 9.1199999 | -0.09 | -0.98 | 9.08 | 9.19 | 9.0079999 | 43840 |
| 1735597740 | 9.21 | 0.05 | 0.51 | 8.82 | 9.22 | 8.82 | 52315 |
| 1735338000 | 9.1637 | 0.02 | 0.26 | 9.125 | 9.17 | 9.1 | 39820 |
| 1735252020 | 9.14 | 0.04 | 0.44 | 9.09 | 9.14 | 9.07 | 27161 |
| 1735078200 | 9.1 | 0.09 | 1.00 | 9.36 | 9.36 | 9.08 | 11792 |
| 1734992400 | 9.01 | 0.08 | 0.90 | 9.0399999 | 9.07 | 9 | 52798 |
| 1734733200 | 8.93 | -0 | -0.04 | 8.53 | 8.99 | 8.53 | 85962 |
| 1734646800 | 8.934 | 0.1 | 1.18 | 9.26 | 9.26 | 8.8699999 | 40696 |
| 1734560940 | 8.83 | 0.04 | 0.46 | 8.98 | 8.98 | 8.8 | 37791 |
| 1734474360 | 8.7899999 | 0.08 | 0.92 | 8.768 | 8.7899999 | 8.76 | 22074 |
| 1734388140 | 8.71 | -0.23 | -2.58 | 8.73 | 8.73 | 8.69 | 32825 |
| 1734128940 | 8.941 | 0.09 | 1.03 | 8.88 | 8.9575 | 8.88 | 29344 |
| 1734042480 | 8.85 | -0.08 | -0.90 | 8.86 | 8.88 | 8.8265 | 31128 |
| 1733955900 | 8.93 | -0.02 | -0.22 | 8.92 | 8.94 | 8.88 | 24595 |
| 1733869200 | 8.95 | -0.07 | -0.72 | 9.17 | 9.17 | 8.9 | 42728 |
| 1733782800 | 9.015 | 0.22 | 2.44 | 8.99 | 9.09 | 8.99 | 28976 |
| 1733523600 | 8.8 | 0.18 | 2.04 | 8.84 | 8.85 | 8.76 | 21998 |
| 1733437500 | 8.624 | 0.09 | 1.04 | 8.6199999 | 8.68 | 8.58 | 53487 |
| 1733350980 | 8.535 | 0.02 | 0.18 | 8.5399999 | 8.56 | 8.51 | 31271 |
| 1733264700 | 8.52 | 0.11 | 1.25 | 8.41 | 8.57 | 8.41 | 42080 |
| 1733178180 | 8.4149999 | 0.18 | 2.25 | 8.23 | 8.45 | 8.23 | 25596 |
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
