Premium
CBAK Energy Technology Inc (B6JA)
TG
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 | 0 | 0 | 0.955 | 0 | 0 | 0 | DE |
| 4 | 0.04 | 4.3956043956 | 0.91 | 0.955 | 0.825 | 1413 | 0.86284039 | DE |
| 12 | -0.23 | -19.4915254237 | 1.18 | 1.29 | 0.825 | 1185 | 1.04606361 | DE |
| 26 | 0 | 0 | 0.95 | 1.72 | 0.79 | 1650 | 1.18584945 | DE |
| 52 | 0.178 | 23.0569948187 | 0.772 | 1.72 | 0.708 | 1941 | 1.03994549 | DE |
| 156 | 0.14 | 17.2839506173 | 0.81 | 1.72 | 0.708 | 1947 | 1.02229544 | DE |
| 260 | 0.14 | 17.2839506173 | 0.81 | 1.72 | 0.708 | 1947 | 1.02229544 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727295960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727209560 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727123160 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726863960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726777560 | 0.9 | 0.04 | 4.65 | 0.9 | 0.9 | 0.9 | 400 |
| 1726691220 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1726604820 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1726518420 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 8333 |
| 1726259160 | 0.86 | 0.035 | 4.24 | 0.86 | 0.86 | 0.86 | 500 |
| 1726172760 | 0.825 | -0.02 | -2.37 | 0.825 | 0.825 | 0.825 | 140 |
| 1726086360 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1725999960 | 0.845 | -0.05 | -5.59 | 0.845 | 0.845 | 0.845 | 30 |
| 1725913560 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1725654360 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1725567960 | 0.895 | -0.015 | -1.65 | 0.895 | 0.895 | 0.895 | 470 |
| 1725481560 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725395160 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725308760 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.91 | 20 |
| 1725049560 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1724963160 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1724876760 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 2105 |
| 1724790420 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724704020 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724444820 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724358420 | 0.95 | -0.025 | -2.56 | 0.95 | 0.95 | 0.95 | 1000 |
| 1724271960 | 0.975 | -0.025 | -2.50 | 0.975 | 0.975 | 0.975 | 28 |
| 1724185560 | 1 | 0.025 | 2.56 | 1 | 1 | 1 | 909 |
| 1724099220 | 0.975 | -0.075 | -7.14 | 0.975 | 0.975 | 0.975 | 380 |
| 1723839960 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1723753560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1723667160 | 1.05 | 0.19 | 21.39 | 1.05 | 1.05 | 1.05 | 380 |
| 1723580760 | 0.865 | -0.04 | -4.42 | 0.855 | 0.875 | 0.855 | 2350 |
| 1723494360 | 0.905 | -0.075 | -7.65 | 0.905 | 0.905 | 0.905 | 15 |
| 1723235220 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1723148820 | 0.98 | -0.03 | -2.97 | 0.98 | 0.98 | 0.98 | 600 |
| 1723062420 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1722976020 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1722889620 | 1.01 | -0.12 | -10.62 | 1.01 | 1.01 | 1.01 | 1000 |
| 1722630360 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1722543960 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1722457560 | 1.1299999 | -0.14 | -11.02 | 1.1299999 | 1.1299999 | 1.1299999 | 300 |
| 1722371160 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1722284760 | 1.27 | -0.02 | -1.55 | 1.27 | 1.27 | 1.27 | 1000 |
| 1722025620 | 1.29 | 0.16 | 14.16 | 1.29 | 1.29 | 1.29 | 2000 |
| 1721939220 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1721852820 | 1.1299999 | -0.07 | -5.83 | 1.1299999 | 1.1299999 | 1.1299999 | 1000 |
| 1721766420 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 960 |
| 1721679960 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1721420760 | 1.18 | -0.08 | -6.35 | 1.21 | 1.21 | 1.18 | 5305 |
| 1721334360 | 1.26 | -0.03 | -2.33 | 1.26 | 1.26 | 1.26 | 1275 |
| 1721248020 | 1.29 | 0.02 | 1.57 | 1.29 | 1.29 | 1.29 | 20 |
| 1721161560 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1721075160 | 1.27 | 0.12 | 10.43 | 1.27 | 1.27 | 1.27 | 3000 |
| 1720815960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1720729560 | 1.1499999 | -0.05 | -4.17 | 1.17 | 1.17 | 1.1499999 | 1100 |
| 1720643160 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1720556760 | 1.2 | 0.15 | 14.29 | 1.2 | 1.2 | 1.2 | 200 |
| 1720470360 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 1.05 | 475 |
| 1720211220 | 1.1 | -0.08 | -6.78 | 1.18 | 1.18 | 1.1 | 244 |
| 1720124820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1720038420 | 1.18 | 0.08 | 7.27 | 1.18 | 1.18 | 1.18 | 240 |
| 1719952020 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.1 | 300 |
| 1719865620 | 1.12 | -0.17 | -13.18 | 1.18 | 1.18 | 1.12 | 1730 |
| 1719554400 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719468000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
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
