Premium
Msci Chi Cl Usd (KGNP)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 20.7 | 0.61 | 3.03 | 20.7 | 20.7 | 20.7 | 481 |
| 1739467800 | 20.092 | -0.36 | -1.76 | 20.092 | 20.092 | 20.092 | 0 |
| 1739381400 | 20.4525 | 0.41 | 2.02 | 20.27 | 20.7275 | 19.945 | 600 |
| 1739295000 | 20.047 | -0.23 | -1.14 | 20.047 | 20.047 | 20.047 | 41 |
| 1739208600 | 20.2775 | 0.16 | 0.78 | 20.2775 | 20.2775 | 20.2775 | 5 |
| 1738949400 | 20.12 | 0.31 | 1.58 | 20.05 | 20.77 | 19.81 | 100 |
| 1738863000 | 19.808 | 0.8 | 4.19 | 19.792 | 19.9775 | 19.223 | 846 |
| 1738776600 | 19.012 | -0.52 | -2.66 | 19.012 | 19.012 | 19.012 | 3 |
| 1738690200 | 19.532 | 0.5 | 2.65 | 19.532 | 19.532 | 19.532 | 2 |
| 1738603800 | 19.028 | -0.02 | -0.08 | 19.028 | 19.028 | 19.028 | 22 |
| 1738344600 | 19.043 | -0.07 | -0.34 | 19.043 | 19.043 | 19.043 | 1 |
| 1738258200 | 19.108 | 0.19 | 1.02 | 19.108 | 19.108 | 19.108 | 1 |
| 1738171800 | 18.916 | 0.4 | 2.15 | 18.916 | 18.916 | 18.916 | 32 |
| 1738085400 | 18.517 | -0.25 | -1.34 | 18.517 | 18.517 | 18.517 | 2 |
| 1737999000 | 18.769 | 0.23 | 1.25 | 18.854 | 19.182 | 18.7 | 450 |
| 1737739800 | 18.538 | 0.28 | 1.55 | 18.538 | 18.538 | 18.538 | 56 |
| 1737653400 | 18.255 | -0.23 | -1.25 | 18.255 | 18.255 | 18.255 | 35 |
| 1737567000 | 18.487 | -0.21 | -1.14 | 18.487 | 18.487 | 18.487 | 0 |
| 1737480600 | 18.7 | -0.26 | -1.39 | 18.7 | 18.7 | 18.7 | 0 |
| 1737394200 | 18.963 | 0.19 | 0.99 | 18.963 | 18.963 | 18.963 | 61 |
| 1737135000 | 18.778 | 0.5 | 2.72 | 18.68 | 19.055 | 18.615 | 661 |
| 1737048600 | 18.28 | 0.17 | 0.92 | 18.28 | 18.28 | 18.28 | 0 |
| 1736962200 | 18.113 | -0.07 | -0.37 | 18.113 | 18.113 | 18.113 | 0 |
| 1736875800 | 18.18 | 0.49 | 2.78 | 18.18 | 18.18 | 18.18 | 0 |
| 1736789400 | 17.688 | -0.21 | -1.19 | 17.688 | 17.688 | 17.688 | 1 |
| 1736530200 | 17.901 | -0.29 | -1.59 | 17.901 | 17.901 | 17.901 | 29 |
| 1736443800 | 18.191 | 0.08 | 0.43 | 18.191 | 18.191 | 18.191 | 0 |
| 1736357400 | 18.114 | -0.15 | -0.79 | 18.114 | 18.114 | 18.114 | 1 |
| 1736271000 | 18.259 | 0.14 | 0.76 | 18.259 | 18.259 | 18.259 | 0 |
| 1736184600 | 18.122 | -0.15 | -0.80 | 18.122 | 18.122 | 18.122 | 1 |
| 1735925400 | 18.268 | -0.14 | -0.78 | 18.318 | 18.719 | 17.72 | 546 |
| 1735839000 | 18.412 | -0.25 | -1.34 | 18.212 | 18.775 | 17.865 | 31 |
| 1735666200 | 18.662 | 0 | 0.00 | 18.662 | 18.662 | 18.662 | 8 |
| 1735579800 | 18.662 | -0.24 | -1.27 | 18.662 | 18.662 | 18.662 | 251 |
| 1735320600 | 18.903 | 0.32 | 1.73 | 18.903 | 18.903 | 18.903 | 288 |
| 1735061400 | 18.582 | 0 | 0.00 | 18.582 | 18.582 | 18.582 | 0 |
| 1734975000 | 18.582 | 0.07 | 0.40 | 18.582 | 18.582 | 18.582 | 0 |
| 1734715800 | 18.508 | 0.03 | 0.15 | 18.508 | 18.508 | 18.508 | 0 |
| 1734629400 | 18.481 | 0.04 | 0.21 | 18.481 | 18.481 | 18.481 | 0 |
| 1734543000 | 18.442 | 0.02 | 0.09 | 18.442 | 18.442 | 18.442 | 1 |
| 1734456600 | 18.425 | 0.29 | 1.59 | 18.425 | 18.425 | 18.425 | 0 |
| 1734370200 | 18.137 | -0.16 | -0.89 | 18.137 | 18.137 | 18.137 | 171 |
| 1734111000 | 18.3 | -0.2 | -1.09 | 18.3 | 18.3 | 18.3 | 1 |
| 1734024600 | 18.501 | 0.13 | 0.72 | 18.501 | 18.501 | 18.501 | 110 |
| 1733938200 | 18.368 | -0.13 | -0.72 | 18.368 | 18.368 | 18.368 | 5 |
| 1733851800 | 18.502 | -1.24 | -6.28 | 18.502 | 18.502 | 18.502 | 0 |
| 1733765400 | 19.741 | 1.56 | 8.56 | 19 | 20.2015 | 18.907 | 1 |
| 1733506200 | 18.184 | 0.09 | 0.49 | 18.184 | 18.184 | 18.184 | 0 |
| 1733419800 | 18.096 | 0.17 | 0.96 | 18.096 | 18.096 | 18.096 | 1 |
| 1733333400 | 17.924 | -0.37 | -2.04 | 17.924 | 17.924 | 17.924 | 0 |
| 1733247000 | 18.298 | 0.23 | 1.30 | 18.298 | 18.298 | 18.298 | 17 |
| 1733160600 | 18.063 | 0.13 | 0.71 | 18.063 | 18.063 | 18.063 | 0 |
| 1732901400 | 17.935 | 0.43 | 2.45 | 17.935 | 17.935 | 17.935 | 3 |
| 1732815000 | 17.506 | -0.3 | -1.71 | 17.506 | 17.506 | 17.506 | 0 |
| 1732728600 | 17.81 | 0.36 | 2.04 | 17.81 | 17.81 | 17.81 | 0 |
| 1732642200 | 17.454 | -0.25 | -1.40 | 17.454 | 17.454 | 17.454 | 0 |
| 1732555800 | 17.701 | -0.08 | -0.47 | 17.701 | 17.701 | 17.701 | 63 |
| 1732296600 | 17.785 | -0.45 | -2.46 | 17.785 | 17.785 | 17.785 | 0 |
| 1732210200 | 18.234 | 0.1 | 0.53 | 18.234 | 18.234 | 18.234 | 0 |
| 1732123800 | 18.138 | 0.06 | 0.34 | 18.138 | 18.138 | 18.138 | 1 |
| 1732037400 | 18.076 | -0.05 | -0.25 | 18.076 | 18.076 | 18.076 | 500 |
| 1731951000 | 18.121 | 0.08 | 0.42 | 18.121 | 18.121 | 18.121 | 16 |
| 1731691800 | 18.045 | 0.03 | 0.17 | 18.045 | 18.045 | 18.045 | 12 |
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
