Tsingtao Brewery (PK) (TSGTF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.201 | 3.21651464234 | 6.249 | 7.23 | 6.249 | 1025 | 6.44839024 | CS |
4 | -0.45 | -6.52173913043 | 6.9 | 7.23 | 6.249 | 2300 | 6.59271173 | CS |
12 | -0.0825 | -1.26291618829 | 6.5325 | 7.23 | 5.55 | 2722 | 6.26421398 | CS |
26 | 0.57 | 9.69387755102 | 5.88 | 8.565 | 4.89 | 3814 | 6.63838995 | CS |
52 | 0.79 | 13.9575971731 | 5.66 | 8.565 | 4.89 | 2948 | 6.65922665 | CS |
156 | -2.39 | -27.036199095 | 8.84 | 10.89 | 4.89 | 3122 | 8.12627461 | CS |
260 | 0.585 | 9.97442455243 | 5.865 | 11.515 | 3.85 | 5023 | 8.25240015 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738103040 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
1738016640 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
1737757440 | 6.45 | 0.16 | 2.51 | 6.261 | 6.45 | 6.261 | 1200 |
1737671220 | 6.2919 | -0.94 | -12.98 | 6.2919 | 6.2919 | 6.2919 | 2000 |
1737584640 | 7.23 | 0.98 | 15.70 | 7.23 | 7.23 | 7.23 | 500 |
1737498540 | 6.249 | -0.05 | -0.81 | 6.249 | 6.249 | 6.249 | 400 |
1737152880 | 6.3 | -0.46 | -6.80 | 6.3 | 6.3 | 6.3 | 5650 |
1737066540 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
1736980140 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
1736893740 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
1736807340 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
1736548140 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
1736375340 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
1736288940 | 6.76 | -0.09 | -1.31 | 6.76 | 6.76 | 6.76 | 1000 |
1736202360 | 6.85 | 0.1 | 1.48 | 7.1 | 7.1 | 6.85 | 3100 |
1735942980 | 6.75 | -0.11 | -1.60 | 6.75 | 6.75 | 6.75 | 5000 |
1735856700 | 6.86 | 0.05 | 0.80 | 6.9 | 6.9 | 6.86 | 1849 |
1735684140 | 6.8053 | 0 | 0.00 | 6.8053 | 6.8053 | 6.8053 | 0 |
1735597740 | 6.8053 | -0.19 | -2.78 | 6.8053 | 6.8053 | 6.8053 | 1011 |
1735337400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1735251000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1735078200 | 7 | 0.44 | 6.63 | 7 | 7 | 7 | 1000 |
1734992400 | 6.565 | -0.27 | -3.95 | 6.624 | 7.05 | 6.547 | 8001 |
1734733200 | 6.835 | 0.46 | 7.13 | 6.835 | 6.835 | 6.835 | 2333 |
1734647340 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
1734560940 | 6.38 | -0.53 | -7.67 | 6.38 | 6.38 | 6.38 | 251 |
1734474360 | 6.91 | 0.45 | 6.97 | 6.905 | 6.91 | 6.905 | 1300 |
1734388080 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
1734128880 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
1734042480 | 6.46 | -0.2 | -3.00 | 6.46 | 6.46 | 6.46 | 225 |
1733955600 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 0 |
1733869200 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 0 |
1733782800 | 6.66 | 0.4 | 6.39 | 6.53 | 7.055 | 6.53 | 6188 |
1733523900 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
1733437500 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 1000 |
1733351100 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
1733264700 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 200 |
1733178540 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
1732919340 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
1732746540 | 6.26 | 0.07 | 1.07 | 6.01 | 6.26 | 6.01 | 3099 |
1732660140 | 6.194 | -0.08 | -1.21 | 6.194 | 6.194 | 6.194 | 100 |
1732573560 | 6.2699999 | 0.72 | 12.97 | 6.1604 | 6.28 | 6.095 | 1075 |
1732314000 | 5.55 | -0.97 | -14.88 | 5.55 | 5.55 | 5.55 | 22001 |
1732228140 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1732141740 | 6.5199999 | 0.32 | 5.11 | 6.5199999 | 6.5199999 | 6.5199999 | 100 |
1732055160 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
1731968760 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
1731709560 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
1731623160 | 6.2032 | 0 | 0.00 | 6.2032 | 6.2032 | 6.2032 | 0 |
1731536760 | 6.2032 | -0.33 | -5.04 | 6.2032 | 6.2032 | 6.2032 | 200 |
1731450000 | 6.5325 | 0 | 0.00 | 6.5325 | 6.5325 | 6.5325 | 0 |
1731363600 | 6.5325 | 0.01 | 0.19 | 6.5325 | 6.5325 | 6.5325 | 2000 |
1731100980 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1731014580 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1730928180 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1730841780 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1730755380 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1730496180 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1730409780 | 6.5199999 | 0.06 | 0.93 | 6.5199999 | 6.5199999 | 6.421546 | 22100 |
1730323500 | 6.46 | 0.1 | 1.57 | 6.46 | 6.46 | 6.46 | 200 |
1730237280 | 6.36 | -0.95 | -13.00 | 6.36 | 6.36 | 6.36 | 400 |
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