Premium
Xinyi Solar Holdings Ltd (PK) (XISHY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.195 | 29.1114058355 | 7.54 | 9.735 | 7.32 | 8757 | 7.96098474 | DR |
| 4 | 2.215 | 29.454787234 | 7.52 | 9.735 | 7.07 | 68041 | 7.77395304 | DR |
| 12 | 0.713 | 7.90290401241 | 9.022 | 9.84 | 7.07 | 55409 | 8.13747733 | DR |
| 26 | -5.985 | -38.072519084 | 15.72 | 16.73 | 7.07 | 33307 | 9.29550187 | DR |
| 52 | -4.715 | -32.6297577855 | 14.45 | 17.18 | 7.07 | 25308 | 10.58519851 | DR |
| 156 | -31.035 | -76.1221486387 | 40.77 | 43.06 | 7.07 | 12947 | 16.87771974 | DR |
| 260 | -23.875 | -71.0354061291 | 33.61 | 48.6 | 7.07 | 12205 | 18.78929651 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 8.6 | 0.59 | 7.37 | 8.68 | 8.73 | 8.53 | 3144 |
| 1727299200 | 8.01 | -0.3 | -3.61 | 7.99 | 8.05 | 7.99 | 3042 |
| 1727212800 | 8.31 | 0.75 | 9.98 | 7.8 | 8.4 | 7.8 | 17737 |
| 1727126940 | 7.556 | 0.02 | 0.29 | 7.49 | 7.556 | 7.49 | 5986 |
| 1726867200 | 7.534 | 0.06 | 0.86 | 7.54 | 7.57 | 7.32 | 13875 |
| 1726781220 | 7.47 | 0.29 | 4.04 | 7.45 | 7.53 | 7.44 | 7771 |
| 1726694460 | 7.18 | 0.06 | 0.84 | 7.135 | 7.22 | 7.07 | 35583 |
| 1726608240 | 7.12 | 0.01 | 0.14 | 7.14 | 7.18 | 7.11 | 13498 |
| 1726521720 | 7.11 | -0.17 | -2.32 | 7.16 | 7.16 | 7.1 | 12619 |
| 1726262940 | 7.279 | -0.06 | -0.86 | 7.28 | 7.28 | 7.27 | 9088 |
| 1726176540 | 7.342 | -0.1 | -1.32 | 7.29 | 7.35 | 7.21 | 118119 |
| 1726090140 | 7.44 | 0.3 | 4.20 | 7.335 | 7.45 | 7.33 | 190501 |
| 1726003500 | 7.14 | -0.35 | -4.67 | 7.45 | 7.45 | 7.09 | 28207 |
| 1725917160 | 7.49 | -0.29 | -3.73 | 7.56 | 7.64 | 7.48 | 56575 |
| 1725658020 | 7.78 | -0.22 | -2.75 | 7.94 | 7.94 | 7.77 | 23364 |
| 1725571440 | 8 | -0.04 | -0.50 | 7.92 | 8.0399999 | 7.86 | 272611 |
| 1725485040 | 8.0399999 | -0.13 | -1.59 | 8.1 | 8.11 | 8.0399999 | 187106 |
| 1725398880 | 8.17 | 0.43 | 5.56 | 8.217 | 8.2769999 | 8.17 | 195432 |
| 1725053340 | 7.74 | 0.14 | 1.84 | 7.52 | 7.7658 | 7.52 | 98528 |
| 1724966400 | 7.6 | 0.03 | 0.40 | 7.62 | 7.66 | 7.45 | 188001 |
| 1724880360 | 7.57 | -0.45 | -5.61 | 7.74 | 7.74 | 7.57 | 33234 |
| 1724794080 | 8.02 | 0.19 | 2.36 | 7.87 | 8.07 | 7.8621 | 14415 |
| 1724707740 | 7.835 | -0.03 | -0.32 | 8.044 | 8.214 | 7.8 | 18414 |
| 1724448480 | 7.86 | 0.04 | 0.54 | 8.18 | 8.18 | 7.7589 | 423164 |
| 1724362140 | 7.8176 | -0.36 | -4.43 | 7.751 | 7.82 | 7.74 | 17616 |
| 1724275380 | 8.18 | 0.13 | 1.61 | 8.1965 | 8.232 | 8.17 | 5132 |
| 1724188800 | 8.05 | -0.25 | -2.98 | 8.0399999 | 8.06 | 7.94 | 13181 |
| 1724102880 | 8.297 | -0.03 | -0.40 | 8.27 | 8.32 | 8.15 | 552316 |
| 1723843740 | 8.33 | -0.28 | -3.25 | 8.49 | 8.49 | 8.19 | 177558 |
| 1723756860 | 8.61 | -0.04 | -0.46 | 8.736 | 8.74 | 8.61 | 8561 |
| 1723670820 | 8.65 | -0.24 | -2.70 | 8.74 | 8.74 | 8.63 | 2483 |
| 1723584360 | 8.89 | -0.31 | -3.37 | 8.95 | 8.95 | 8.76 | 22838 |
| 1723497900 | 9.2 | 0.11 | 1.24 | 9.14 | 9.2375 | 9.075 | 2592 |
| 1723238400 | 9.0874 | -0.35 | -3.74 | 8.75 | 9.1 | 8.75 | 9357 |
| 1723152000 | 9.44 | 0.18 | 1.94 | 8.9 | 9.44 | 8.9 | 18517 |
| 1723065720 | 9.26 | 0 | 0.04 | 9.4855 | 9.67 | 9.24 | 14233 |
| 1722979800 | 9.256 | 0.28 | 3.07 | 9.15 | 9.33 | 9.15 | 22141 |
| 1722893340 | 8.98 | 0.12 | 1.35 | 8.89 | 9.0399999 | 8.89 | 37063 |
| 1722634140 | 8.86 | -0.18 | -1.99 | 8.89 | 8.945 | 8.86 | 12097 |
| 1722547620 | 9.0399999 | -0.57 | -5.93 | 9.2 | 9.38 | 8.925 | 12724 |
| 1722461340 | 9.61 | 0.7 | 7.86 | 9.5175 | 9.64 | 9.49 | 12600 |
| 1722374820 | 8.91 | -0.29 | -3.10 | 8.989 | 9.05 | 8.88 | 25580 |
| 1722288180 | 9.195 | -0.33 | -3.47 | 9.21 | 9.28 | 9.14 | 9087 |
| 1722029100 | 9.526 | -0.02 | -0.25 | 9.51 | 9.55 | 9.493 | 3820 |
| 1721942400 | 9.55 | 0.38 | 4.14 | 9.5765 | 9.66 | 9.52 | 25310 |
| 1721856480 | 9.17 | -0.13 | -1.34 | 9.2899999 | 9.3635 | 9.17 | 9483 |
| 1721770140 | 9.295 | -0.28 | -2.87 | 9.33 | 9.42 | 9.25 | 16333 |
| 1721683740 | 9.57 | 0.18 | 1.92 | 9.84 | 9.84 | 9.35 | 9837 |
| 1721424180 | 9.39 | -0.09 | -0.98 | 9.485 | 9.485 | 9.39 | 36493 |
| 1721337960 | 9.4825 | 0 | 0.03 | 9.58 | 9.66 | 9.48 | 15158 |
| 1721251320 | 9.48 | -0.27 | -2.77 | 9.65 | 9.65 | 9.43 | 7444 |
| 1721164920 | 9.75 | 0.4 | 4.28 | 9.7905 | 9.7905 | 9.67 | 15294 |
| 1721078940 | 9.35 | -0.36 | -3.74 | 9.45 | 9.45 | 9.32 | 145772 |
| 1720819200 | 9.7135 | 0.28 | 3.01 | 9.65 | 9.7135 | 9.6445 | 3280 |
| 1720733280 | 9.43 | 0.53 | 5.96 | 9.35 | 9.55 | 9.35 | 10528 |
| 1720646880 | 8.9 | -0.14 | -1.55 | 8.988 | 8.988 | 8.82 | 8016 |
| 1720560540 | 9.0399999 | 0.24 | 2.73 | 8.8805 | 9.0399999 | 8.75 | 4917 |
| 1720473600 | 8.8 | -0.3 | -3.30 | 8.9 | 8.9 | 8.8 | 5244 |
| 1720214640 | 9.1 | -0.39 | -4.10 | 9.022 | 9.1 | 8.96 | 6539 |
| 1720041000 | 9.4892 | -0.02 | -0.21 | 9.4 | 9.4892 | 9.4 | 2243 |
| 1719955740 | 9.5092 | -0.16 | -1.66 | 9.13 | 9.52 | 9.13 | 22717 |
| 1719868980 | 9.67 | 0.07 | 0.73 | 9.89 | 9.9 | 9.6359999 | 34536 |
| 1719610020 | 9.6 | -0.28 | -2.83 | 9.9035 | 9.9035 | 9.6 | 6874 |
| 1719523200 | 9.88 | -0.27 | -2.66 | 10 | 10.03 | 9.8699999 | 6038 |
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
