Premium
Tingyi Cayman Islands Holding Corporation (PK) (TYCMY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 12.5441003528 | 25.51 | 28.74 | 25.465 | 26404 | 27.87379079 | DR |
| 4 | 1.9101 | 7.12726540024 | 26.7999 | 28.74 | 24.5 | 11834 | 26.89476834 | DR |
| 12 | -2.195 | -7.10241061317 | 30.905 | 30.911 | 24.5 | 9145 | 26.94428577 | DR |
| 26 | 3.85 | 15.4867256637 | 24.86 | 32.98 | 22.71 | 6093 | 26.82980438 | DR |
| 52 | 8.265 | 40.4255319149 | 20.445 | 32.98 | 18.09 | 6579 | 24.49880286 | DR |
| 156 | -12.51 | -30.3493449782 | 41.22 | 47.58 | 18.09 | 7025 | 29.0851476 | DR |
| 260 | -9.28 | -24.427480916 | 37.99 | 50 | 18.09 | 7017 | 30.738301 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736979720 | 28.71 | 0.63 | 2.24 | 28.74 | 28.74 | 28.59 | 9667 |
| 1736893380 | 28.08 | -0.05 | -0.18 | 28.08 | 28.12 | 27.95 | 56770 |
| 1736806800 | 28.13 | 0.04 | 0.14 | 28.0225 | 28.13 | 27.8835 | 24864 |
| 1736547720 | 28.09 | 2.49 | 9.73 | 28.13 | 28.13 | 27.85 | 14638 |
| 1736375340 | 25.6 | 0.17 | 0.65 | 25.51 | 25.6 | 25.465 | 9342 |
| 1736288940 | 25.435 | -0.38 | -1.47 | 25.44 | 25.54 | 25.405 | 5177 |
| 1736202360 | 25.815 | 0.1 | 0.37 | 25.9272 | 25.9712 | 25.545 | 15665 |
| 1735942980 | 25.72 | -0.02 | -0.07 | 25.57 | 25.72 | 25.49 | 4873 |
| 1735856700 | 25.737 | -0.18 | -0.71 | 25.74 | 25.8 | 25.66 | 11080 |
| 1735683960 | 25.92 | 0.32 | 1.23 | 26.2115 | 26.2115 | 25.68 | 7093 |
| 1735597740 | 25.6045 | -0.48 | -1.84 | 25.48 | 25.625 | 25.48 | 4555 |
| 1735338000 | 26.085 | -0.23 | -0.86 | 26.08 | 26.19 | 26.02 | 3453 |
| 1735252020 | 26.31 | 0.07 | 0.25 | 26.205 | 26.31 | 26.12 | 7917 |
| 1735078200 | 26.244 | 0.18 | 0.71 | 25.4801 | 26.244 | 25.4801 | 3252 |
| 1734992400 | 26.06 | 0.3 | 1.16 | 26.145 | 26.15 | 26.03 | 6804 |
| 1734733200 | 25.76 | 0.27 | 1.04 | 24.55 | 25.76 | 24.55 | 11699 |
| 1734646800 | 25.495 | -0.06 | -0.22 | 25.48 | 25.7214 | 24.5 | 4872 |
| 1734560940 | 25.55 | -0.42 | -1.62 | 26.7999 | 26.7999 | 25.534 | 9121 |
| 1734474360 | 25.97 | -0.03 | -0.12 | 25.97 | 26.09 | 25.97 | 5433 |
| 1734388140 | 26 | -0.43 | -1.62 | 26.1535 | 26.1535 | 25.945 | 41673 |
| 1734128940 | 26.428 | -0.43 | -1.61 | 25.5001 | 26.43 | 25.5 | 23465 |
| 1734042480 | 26.86 | 0.56 | 2.12 | 26.864 | 26.93 | 26.79 | 7107 |
| 1733955900 | 26.302 | 0.09 | 0.35 | 26.35 | 26.39 | 26.302 | 30632 |
| 1733869200 | 26.21 | -0.81 | -3.00 | 26.29 | 26.36 | 26.2 | 10992 |
| 1733782800 | 27.02 | 1.54 | 6.04 | 25.4701 | 27.37 | 25.4701 | 17137 |
| 1733523600 | 25.48 | 0.24 | 0.95 | 25.39 | 25.48 | 25.34 | 5108 |
| 1733437500 | 25.24 | -0.31 | -1.21 | 25.235 | 25.242 | 25.17 | 4786 |
| 1733350980 | 25.55 | -0.16 | -0.62 | 25.535 | 25.55 | 25.45 | 6510 |
| 1733264700 | 25.71 | 0.77 | 3.09 | 25.242 | 25.8 | 25.242 | 10829 |
| 1733178180 | 24.94 | -0.3 | -1.18 | 25.32 | 26.02 | 24.86 | 12747 |
| 1732918200 | 25.2375 | -1.15 | -4.37 | 27.09 | 27.09 | 24.62 | 2978 |
| 1732746540 | 26.39 | 0.59 | 2.29 | 26.24 | 26.39 | 26.179 | 4360 |
| 1732660140 | 25.8 | -0.23 | -0.86 | 25.85 | 25.85 | 25.68 | 5888 |
| 1732573560 | 26.025 | -0.4 | -1.50 | 25.79 | 26.025 | 25.72 | 16137 |
| 1732314000 | 26.42 | -0.93 | -3.40 | 26.4 | 26.42 | 26.33 | 2594 |
| 1732227900 | 27.35 | 0.24 | 0.89 | 27.135 | 27.35 | 27.13 | 3308 |
| 1732141740 | 27.11 | -0.93 | -3.32 | 27.21 | 27.29 | 27.11 | 4208 |
| 1732054800 | 28.04 | -0.06 | -0.21 | 28.05 | 28.05 | 27.94 | 2724 |
| 1731968640 | 28.1 | -0.11 | -0.38 | 28.32 | 28.32 | 28.1 | 9254 |
| 1731709260 | 28.207 | 0.43 | 1.55 | 28.025 | 28.207 | 28.025 | 12703 |
| 1731622800 | 27.7765 | 0.55 | 2.03 | 27.6 | 27.7765 | 27.47 | 11611 |
| 1731536760 | 27.2235 | -1.03 | -3.63 | 27.6 | 27.6 | 27.1 | 9293 |
| 1731450480 | 28.25 | -0.78 | -2.67 | 28.365 | 28.4 | 28.135 | 3365 |
| 1731363600 | 29.025 | -0.73 | -2.44 | 29.0598 | 29.0598 | 28.9702 | 2101 |
| 1731104400 | 29.75 | 0.31 | 1.05 | 28.6 | 29.75 | 28.6 | 2843 |
| 1731018540 | 29.44 | -0.18 | -0.62 | 29.48 | 29.686 | 29.4197 | 2714 |
| 1730931600 | 29.624 | -0.23 | -0.76 | 29.65 | 29.65 | 29.545 | 1516 |
| 1730845680 | 29.85 | 0.13 | 0.44 | 29.775 | 29.85 | 29.765 | 2976 |
| 1730759160 | 29.72 | 0.13 | 0.44 | 29.84 | 29.84 | 29.72 | 2182 |
| 1730496420 | 29.59 | 0.23 | 0.78 | 29.2855 | 29.6462 | 29.2855 | 6034 |
| 1730409780 | 29.36 | -0.58 | -1.94 | 29.3 | 29.36 | 29.1 | 2901 |
| 1730323500 | 29.94 | 0.17 | 0.55 | 29.865 | 29.955 | 29.838 | 2483 |
| 1730237280 | 29.775 | -0.85 | -2.76 | 29.785 | 29.9 | 29.765 | 3771 |
| 1730150880 | 30.62 | 0.41 | 1.36 | 30.52 | 30.62 | 30.49 | 1686 |
| 1729891500 | 30.21 | -0.21 | -0.69 | 30.285 | 30.3478 | 30.02 | 3747 |
| 1729805160 | 30.42 | -0.41 | -1.31 | 30.795 | 30.911 | 30.42 | 2997 |
| 1729718940 | 30.825 | -0.44 | -1.41 | 30.905 | 30.905 | 30.825 | 8141 |
| 1729632300 | 31.265 | 0.46 | 1.49 | 31.255 | 31.55 | 31.09 | 4578 |
| 1729545600 | 30.8065 | -0.81 | -2.55 | 31.03 | 31.03 | 30.628 | 1494 |
| 1729286400 | 31.6132 | 1.24 | 4.09 | 31.195 | 31.6132 | 30.81 | 5129 |
| 1729200000 | 30.37 | -0.7 | -2.25 | 30.55 | 30.6552 | 30.37 | 11610 |
| 1729113960 | 31.07 | 0.16 | 0.50 | 30.8748 | 31.12 | 30.7498 | 2976 |
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
