Premium
China Natural Resources Inc (CHNR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0589 | -9.28729107537 | 0.6342 | 0.6342 | 0.5722 | 29282 | 0.60087508 | CS |
| 4 | -0.0849 | -12.8597394729 | 0.6602 | 0.785 | 0.56 | 423850 | 0.72046701 | CS |
| 12 | -0.044801 | -7.22479080021 | 0.620101 | 0.785 | 0.5111 | 171232 | 0.70654275 | CS |
| 26 | -0.0347 | -5.68852459016 | 0.61 | 1.13 | 0.5111 | 126662 | 0.7224055 | CS |
| 52 | -0.4247 | -42.47 | 1 | 8.8 | 0.5111 | 438137 | 2.41297601 | CS |
| 156 | -3.2247 | -84.8605263158 | 3.8 | 8.8 | 0.5111 | 170610 | 2.55498508 | CS |
| 260 | -6.2247 | -91.5397058824 | 6.8 | 30.15 | 0.5111 | 306474 | 6.5315302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.582 | -0.0187 | -3.11 | 0.605 | 0.6191 | 0.5722 | 31733 |
| 1738625700 | 0.6007 | -0.0082 | -1.35 | 0.6018 | 0.62 | 0.6001 | 58002 |
| 1738366500 | 0.6089 | -0.0123 | -1.98 | 0.605 | 0.62 | 0.6002999 | 26923 |
| 1738280100 | 0.6212 | 0.0198 | 3.29 | 0.6008 | 0.6212 | 0.6008 | 17437 |
| 1738193700 | 0.6014 | -0.0314 | -4.96 | 0.6342 | 0.6342 | 0.6012 | 21226 |
| 1738107300 | 0.6328 | -0.0242 | -3.68 | 0.67 | 0.67 | 0.6123 | 58846 |
| 1738020900 | 0.657 | 0.056 | 9.32 | 0.6122 | 0.685 | 0.61 | 187548 |
| 1737761700 | 0.601 | 0.0111 | 1.88 | 0.6 | 0.62 | 0.5810999 | 55409 |
| 1737675300 | 0.5899 | 0 | 0.00 | 0.5899 | 0.5899 | 0.5899 | 0 |
| 1737588900 | 0.5899 | -0.0491 | -7.68 | 0.614 | 0.6193 | 0.5820999 | 41665 |
| 1737502500 | 0.639 | 0.019 | 3.06 | 0.6 | 0.639 | 0.58 | 90718 |
| 1737156900 | 0.62 | 0.0500001 | 8.77 | 0.56 | 0.6287 | 0.56 | 96742 |
| 1737070500 | 0.5699999 | -0.0119 | -2.05 | 0.5767 | 0.581499 | 0.56 | 35737 |
| 1736984100 | 0.5819 | -0.0037 | -0.63 | 0.587 | 0.5877 | 0.561 | 47613 |
| 1736897700 | 0.5856 | -0.0084 | -1.41 | 0.5762 | 0.588 | 0.5659999 | 53290 |
| 1736811300 | 0.594 | -0.0233 | -3.77 | 0.6 | 0.656 | 0.5709999 | 122523 |
| 1736552100 | 0.6173 | -0.1298 | -17.37 | 0.7 | 0.7 | 0.611 | 558926 |
| 1736379300 | 0.7471 | 0.0761 | 11.34 | 0.6602 | 0.785 | 0.642 | 5742062 |
| 1736292900 | 0.671 | -0.0465 | -6.48 | 0.6858 | 0.7239989 | 0.6697999 | 45344 |
| 1736206500 | 0.7175 | 0.0674 | 10.37 | 0.71 | 0.719824 | 0.67 | 91077 |
| 1735947300 | 0.6501 | -0.0384 | -5.58 | 0.62 | 0.7 | 0.62 | 48578 |
| 1735860900 | 0.6885 | 0.0106001 | 1.56 | 0.71 | 0.71 | 0.6309 | 92759 |
| 1735688100 | 0.6778999 | 0.0278999 | 4.29 | 0.7 | 0.705 | 0.621 | 341020 |
| 1735601700 | 0.65 | 0.0198 | 3.14 | 0.5998 | 0.679899 | 0.5998 | 35740 |
| 1735342500 | 0.6302 | -0.0299 | -4.53 | 0.6845 | 0.6899999 | 0.6181 | 75572 |
| 1735256100 | 0.6601 | 0.0850001 | 14.78 | 0.575 | 0.68 | 0.575 | 169152 |
| 1735077840 | 0.5750999 | 0.0113499 | 2.01 | 0.5615 | 0.5825 | 0.5575 | 27418 |
| 1734996900 | 0.56375 | 0.01545 | 2.82 | 0.535 | 0.5659999 | 0.535 | 12250 |
| 1734737700 | 0.5483 | -0.0122 | -2.18 | 0.5633 | 0.57106 | 0.54 | 18147 |
| 1734651300 | 0.5605 | -0.00594 | -1.05 | 0.587 | 0.587 | 0.5518999 | 7939 |
| 1734564900 | 0.56644 | 0.00484 | 0.86 | 0.5699999 | 0.5822 | 0.5511 | 68003 |
| 1734478500 | 0.5616 | 0.01405 | 2.57 | 0.56 | 0.5629 | 0.558 | 9373 |
| 1734392100 | 0.54755 | -0.01945 | -3.43 | 0.56 | 0.573 | 0.541 | 29995 |
| 1734132900 | 0.5669999 | -0.0187 | -3.19 | 0.5648 | 0.586 | 0.561 | 23065 |
| 1734046500 | 0.5857 | 0.0149 | 2.61 | 0.5699999 | 0.6 | 0.5699999 | 16080 |
| 1733960100 | 0.5708 | -0.0578 | -9.20 | 0.6 | 0.6 | 0.5700499 | 13312 |
| 1733873700 | 0.6286 | 0.002549 | 0.41 | 0.6269 | 0.630951 | 0.5111 | 166083 |
| 1733787300 | 0.626051 | 0.019851 | 3.27 | 0.591 | 0.63489 | 0.591 | 19917 |
| 1733528100 | 0.6062 | 0.0061 | 1.02 | 0.589 | 0.628 | 0.589 | 14410 |
| 1733441700 | 0.6001 | -0.0679 | -10.16 | 0.62 | 0.64 | 0.59 | 94618 |
| 1733355300 | 0.668 | -0.042 | -5.92 | 0.705 | 0.705 | 0.63 | 63206 |
| 1733268900 | 0.71 | 0.0725 | 11.37 | 0.6425999 | 0.7675 | 0.6425999 | 403640 |
| 1733182500 | 0.6375 | 0.0135 | 2.16 | 0.6125 | 0.6375 | 0.6125 | 9253 |
| 1732917840 | 0.624 | 0.0109 | 1.78 | 0.6131 | 0.628 | 0.589 | 38269 |
| 1732750500 | 0.6131 | -0.01895 | -3.00 | 0.611 | 0.6131 | 0.6094 | 2184 |
| 1732664100 | 0.63205 | 0.02155 | 3.53 | 0.6289 | 0.6455999 | 0.6006 | 8849 |
| 1732577700 | 0.6105 | -0.0198 | -3.14 | 0.64 | 0.656 | 0.6105 | 23089 |
| 1732318500 | 0.6303 | -0.0157 | -2.43 | 0.62 | 0.646 | 0.62 | 19608 |
| 1732232100 | 0.646 | -0.0173 | -2.61 | 0.665 | 0.6908 | 0.62 | 36563 |
| 1732145700 | 0.6633 | 0.0333 | 5.29 | 0.6615 | 0.6633 | 0.62 | 16741 |
| 1732059300 | 0.63 | 0.0011 | 0.17 | 0.6664 | 0.667 | 0.63 | 1815 |
| 1731972900 | 0.6289 | -0.01099 | -1.72 | 0.6778999 | 0.6778999 | 0.6187 | 20530 |
| 1731713700 | 0.63989 | -0.00011 | -0.02 | 0.6694 | 0.6694 | 0.632 | 17239 |
| 1731627300 | 0.64 | 0.0079 | 1.25 | 0.636 | 0.655 | 0.636 | 1449 |
| 1731540900 | 0.6321 | -0.0094 | -1.47 | 0.6375 | 0.6657 | 0.62 | 11172 |
| 1731454500 | 0.6415 | -0.0095 | -1.46 | 0.6317 | 0.6798999 | 0.6317 | 13326 |
| 1731368100 | 0.651 | -0.039 | -5.65 | 0.6899999 | 0.6899999 | 0.6402 | 9925 |
| 1731108900 | 0.6899999 | -0.0022 | -0.32 | 0.685 | 0.721584 | 0.6374 | 50235 |
| 1731022500 | 0.6922 | 0.0524 | 8.19 | 0.6369 | 0.726 | 0.6322 | 51375 |
| 1730936100 | 0.6398 | -0.011 | -1.69 | 0.669 | 0.669 | 0.612 | 28802 |
| 1730849700 | 0.6508 | -0.02716 | -4.01 | 0.6501 | 0.6816 | 0.63 | 4154 |
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
