Premium
CDT Environmental Technology Investment Holdings Ltd (CDTG)
NASDAQ
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 | 0.0301 | 1.64480874317 | 1.83 | 2.1 | 1.7 | 90050 | 1.94740292 | CS |
| 4 | 1.5787 | 561.016346837 | 0.2814 | 15.12 | 0.23 | 585315 | 3.04676389 | CS |
| 12 | 1.5301 | 463.666666667 | 0.33 | 15.12 | 0.23 | 259437 | 2.37680141 | CS |
| 26 | 1.5111 | 432.979942693 | 0.349 | 15.12 | 0.2001 | 540713 | 0.79364282 | CS |
| 52 | 1.1401 | 158.347222222 | 0.72 | 15.12 | 0.2001 | 615409 | 0.91291377 | CS |
| 156 | -1.6399 | -46.8542857143 | 3.5 | 15.12 | 0.2001 | 389310 | 1.18939079 | CS |
| 260 | -1.6399 | -46.8542857143 | 3.5 | 15.12 | 0.2001 | 389310 | 1.18939079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 1.9 | -0.01 | -0.52 | 1.85 | 1.92 | 1.805 | 20645 |
| 1782426900 | 1.91 | 0.07 | 3.52 | 1.89 | 1.94 | 1.7 | 65116 |
| 1782340500 | 1.845 | -0.14 | -6.82 | 1.96 | 2.0099999 | 1.75 | 53210 |
| 1782254100 | 1.98 | 0 | 0.00 | 1.91 | 2.08 | 1.86 | 120098 |
| 1782167700 | 1.98 | 0.17 | 9.39 | 1.83 | 2.1 | 1.83 | 121776 |
| 1781822100 | 1.81 | 0.1 | 5.85 | 1.66 | 1.81 | 1.51 | 176510 |
| 1781735700 | 1.71 | -0.24 | -12.31 | 1.95 | 2 | 1.5 | 230778 |
| 1781649300 | 1.95 | -0.83 | -29.86 | 2.5 | 2.64 | 1.81 | 556087 |
| 1781562900 | 2.7799999 | -0.17 | -5.76 | 2.95 | 3.085 | 2.55 | 422769 |
| 1781303700 | 2.95 | 0.17 | 6.12 | 2.7799999 | 5.09 | 2.6 | 2641715 |
| 1781217300 | 2.7799999 | -0.03 | -1.07 | 2.41 | 2.8499 | 2.39 | 146650 |
| 1781130900 | 2.81 | -0.67 | -19.25 | 2.45 | 3.02 | 2.2599999 | 3554524 |
| 1781044500 | 3.48 | -0.53 | -13.22 | 3.15 | 3.8 | 2.97 | 318372 |
| 1780958100 | 4.01 | 0.83 | 26.10 | 3.19 | 5.19 | 2.99 | 680852 |
| 1780698900 | 3.18 | -1.67 | -34.43 | 4.37 | 5 | 3.12 | 355482 |
| 1780612500 | 4.85 | -2.08 | -30.01 | 6.92 | 15.12 | 3.5 | 1385017 |
| 1780526100 | 6.93 | -0.21 | -2.94 | 7.23 | 8.03 | 6.8407 | 13641 |
| 1780439700 | 7.14 | -0.06 | -0.83 | 6.98 | 7.9276 | 6.98 | 5441 |
| 1780353300 | 7.2 | 0.96 | 15.29 | 6.0599999 | 7.2 | 5.49 | 18898 |
| 1780094100 | 6.245 | -0.87 | -12.20 | 7.0349999 | 7.2475 | 5.75 | 10162 |
| 1780007700 | 7.1124999 | -2.02 | -22.14 | 8.7374999 | 9.747475 | 6.775 | 14704 |
| 1779921300 | 9.135 | 1.81 | 24.71 | 7.425 | 10 | 7.425 | 14445 |
| 1779834900 | 7.325 | -0.43 | -5.48 | 6.75 | 7.9125 | 6.75 | 148 |
| 1779489300 | 7.75 | 0 | 0.00 | 7.33 | 7.82125 | 7.33 | 274 |
| 1779402900 | 7.75 | -0 | -0.03 | 7.765 | 8.725 | 7.5625 | 690 |
| 1779316500 | 7.7525 | 0.38 | 5.12 | 7.6175 | 8.75 | 7.5 | 1655 |
| 1779230100 | 7.375 | -1.24 | -14.37 | 8.7975 | 8.7975 | 7.2499999 | 2707 |
| 1779143700 | 8.6124999 | 0.31 | 3.70 | 8.75 | 8.8487499 | 8.2549999 | 736 |
| 1778884500 | 8.305 | -0.43 | -4.95 | 8.425 | 9 | 8.0399999 | 160 |
| 1778798100 | 8.7374999 | -0.18 | -2.02 | 9.15 | 9.75 | 8.55 | 952 |
| 1778711700 | 8.9175 | 0.17 | 1.91 | 8.425 | 8.9249999 | 7.7525 | 2517 |
| 1778625300 | 8.75 | 0.85 | 10.76 | 8.125 | 8.75 | 7.2101 | 2873 |
| 1778538900 | 7.9 | 0.83 | 11.66 | 6.725 | 11.132499 | 6.715 | 38447 |
| 1778279700 | 7.075 | 0.12 | 1.65 | 6.8575 | 7.9925 | 6.625 | 3232 |
| 1778193300 | 6.9599999 | 0.08 | 1.24 | 6.875 | 7.12 | 6.515 | 705 |
| 1778106900 | 6.875 | 0 | 0.00 | 7.31 | 7.31 | 6.875 | 653 |
| 1778020500 | 6.875 | 0.08 | 1.10 | 6.8225 | 7.1275 | 6.8 | 878 |
| 1777934100 | 6.8 | -0.24 | -3.37 | 7.375 | 7.3975 | 6.7525 | 727 |
| 1777674900 | 7.0375 | 0.04 | 0.54 | 7.4 | 7.4 | 7.0025 | 138 |
| 1777588500 | 7 | -0.5 | -6.67 | 7.5 | 7.5175 | 7 | 324 |
| 1777502100 | 7.5 | -0.23 | -2.91 | 7.1249999 | 7.75 | 7.1249999 | 399 |
| 1777415700 | 7.725 | -0.65 | -7.79 | 8.001275 | 8.375 | 7.5 | 318 |
| 1777329300 | 8.377525 | -0.07 | -0.89 | 8.7275 | 9.4975 | 7.815 | 890 |
| 1777070100 | 8.4525 | -0.05 | -0.56 | 8.75 | 9.5 | 8.25 | 934 |
| 1776983700 | 8.5 | -0.58 | -6.41 | 8.6749999 | 8.75 | 8.2499749 | 643 |
| 1776897300 | 9.0825 | -0.67 | -6.89 | 9.8875 | 10 | 8.75 | 4657 |
| 1776810900 | 9.7549999 | 0.5 | 5.46 | 8.8325 | 10 | 8.8325 | 2432 |
| 1776724500 | 9.25 | 0.25 | 2.75 | 8.94 | 9.965 | 8.94 | 237 |
| 1776465300 | 9.0025 | 0.25 | 2.83 | 8.82 | 9.02 | 8.75 | 450 |
| 1776378900 | 8.755 | -0.61 | -6.46 | 9.25 | 9.5350249 | 8.4925 | 1297 |
| 1776292500 | 9.36 | 0.36 | 4.00 | 9.18 | 10.9075 | 9.18 | 4748 |
| 1776206100 | 9 | -0.93 | -9.35 | 10.25 | 10.25 | 8.55 | 2052 |
| 1776119700 | 9.92875 | -0.07 | -0.71 | 9.65 | 10.942475 | 9.2575 | 4001 |
| 1775860500 | 10 | 1.53 | 17.99 | 9.2475 | 11.4875 | 8.385025 | 33114 |
| 1775774100 | 8.475 | 0.33 | 4.02 | 8.225 | 8.5 | 7.8475 | 2051 |
| 1775687700 | 8.1475 | -0.31 | -3.64 | 8.0275 | 8.2175 | 7.5 | 448 |
| 1775601300 | 8.455 | 0.43 | 5.36 | 8.125 | 8.455 | 7.922525 | 365 |
| 1775514900 | 8.025 | 0.18 | 2.33 | 8.25 | 8.25 | 7.625 | 658 |
| 1775169300 | 7.8425 | -0.47 | -5.68 | 8.2824999 | 8.33 | 7.75 | 201 |
| 1775082900 | 8.315 | 0.82 | 10.87 | 7.1 | 8.4125 | 7.1 | 856 |
| 1774996500 | 7.5 | -0.5 | -6.25 | 7.5 | 7.5 | 7 | 1453 |
| 1774910100 | 8 | -0.6 | -6.98 | 8.2 | 8.5 | 7.5025 | 1405 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
