Premium
JX Luxventure Ltd (JXJT)
NASDAQ
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 | 0.8075 | 0.8075 | 0.8075 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.8075 | 0.8075 | 0.8075 | 0 | 0 | CS |
| 12 | -0.4525 | -35.9126984127 | 1.26 | 1.35 | 0.783 | 50714 | 1.00482161 | CS |
| 26 | -1.0925 | -57.5 | 1.9 | 2.1 | 0.783 | 85582 | 1.31651902 | CS |
| 52 | -1.4125 | -63.6261261261 | 2.22 | 2.48 | 0.783 | 116992 | 1.45290764 | CS |
| 156 | -7.5885 | -90.3823249166 | 8.396 | 12.8 | 0.783 | 178083 | 2.92945129 | CS |
| 260 | -7.5885 | -90.3823249166 | 8.396 | 12.8 | 0.783 | 178083 | 2.92945129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1740008100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1739921700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1739576100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1739489700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1739403300 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1739316900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1739230500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738971300 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738884900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738798500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738712100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738625700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738366500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738280100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738193700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738107300 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1738020900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1737761700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1737675300 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1737588900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1737502500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1737156900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1737070500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1736984100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1736897700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1736811300 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1736552100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1736379300 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1736292900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1736206500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1735947300 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1735860900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1735688100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1735601700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1735342500 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1735256100 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1735077840 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1734996900 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1734737700 | 0.8075 | 0 | 0.00 | 0.8075 | 0.8075 | 0.8075 | 0 |
| 1734651300 | 0.8075 | -0.0246 | -2.96 | 0.8102 | 0.83 | 0.783 | 199344 |
| 1734564900 | 0.8320999 | -0.0084 | -1.00 | 0.8153 | 0.8979 | 0.8012 | 207356 |
| 1734478500 | 0.8405 | -0.0195 | -2.27 | 0.86 | 0.9006 | 0.8 | 216379 |
| 1734392100 | 0.86 | -0.0201 | -2.28 | 0.9 | 0.9 | 0.8352 | 18284 |
| 1734132900 | 0.8801 | -0.0151 | -1.69 | 0.88 | 0.92 | 0.809 | 86481 |
| 1734046500 | 0.8952 | -0.0748 | -7.71 | 0.97 | 1 | 0.8633 | 665427 |
| 1733960100 | 0.97 | -0.11 | -10.19 | 1.06 | 1.06 | 0.96505 | 113417 |
| 1733873700 | 1.08 | -0.05 | -4.00 | 1.2 | 1.2 | 1.07 | 305372 |
| 1733787300 | 1.125 | -0.06 | -4.66 | 1.21 | 1.25 | 1.06 | 258878 |
| 1733528100 | 1.18 | 0.03 | 2.61 | 1.2562 | 1.2562 | 1.1267 | 127794 |
| 1733441700 | 1.15 | -0.08 | -6.50 | 1.22 | 1.24 | 1.11 | 154588 |
| 1733355300 | 1.23 | -0.07 | -5.38 | 1.3 | 1.33 | 1.21 | 157312 |
| 1733268900 | 1.3 | 0.08 | 6.56 | 1.22 | 1.35 | 1.2 | 198601 |
| 1733182500 | 1.22 | -0.01 | -0.81 | 1.2 | 1.26 | 1.2 | 19829 |
| 1732917840 | 1.23 | -0.02 | -1.60 | 1.22 | 1.27 | 1.2001 | 18814 |
| 1732750500 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.18 | 102509 |
| 1732664100 | 1.3 | 0.08 | 6.56 | 1.22 | 1.35 | 1.16 | 570661 |
| 1732577700 | 1.22 | 0.02 | 1.67 | 1.2 | 1.26 | 1.1001 | 132668 |
| 1732318500 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2238 | 1.11 | 52012 |
| 1732232100 | 1.19 | -0.04 | -3.25 | 1.21 | 1.24 | 1.11 | 57739 |
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
