Premium
CBAK Energy Technology Inc (B6JA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.14285714286 | 0.875 | 0.875 | 0.875 | 1495 | 0.875 | DE |
| 4 | -0.075 | -7.97872340426 | 0.94 | 1.12 | 0.87 | 4684 | 0.97824768 | DE |
| 12 | -0.165 | -16.0194174757 | 1.03 | 1.12 | 0.78 | 3041 | 0.9583054 | DE |
| 26 | -0.335 | -27.9166666667 | 1.2 | 1.29 | 0.78 | 2384 | 0.97841197 | DE |
| 52 | -0.113 | -11.554192229 | 0.978 | 1.72 | 0.78 | 2077 | 1.06054235 | DE |
| 156 | 0.055 | 6.79012345679 | 0.81 | 1.72 | 0.708 | 2242 | 1.00673196 | DE |
| 260 | 0.055 | 6.79012345679 | 0.81 | 1.72 | 0.708 | 2242 | 1.00673196 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1737149220 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1737062820 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 2800 |
| 1736976420 | 0.875 | -0.01 | -1.13 | 0.875 | 0.875 | 0.875 | 190 |
| 1736890020 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1736803620 | 0.885 | -0.025 | -2.75 | 0.9 | 0.9 | 0.885 | 7195 |
| 1736544420 | 0.91 | -0.015 | -1.62 | 0.91 | 0.91 | 0.91 | 550 |
| 1736458020 | 0.925 | -0.04 | -4.15 | 0.925 | 0.925 | 0.925 | 2000 |
| 1736371620 | 0.965 | 0.015 | 1.58 | 0.965 | 0.965 | 0.965 | 1300 |
| 1736285220 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1736198820 | 0.95 | -0.05 | -5.00 | 0.95 | 0.95 | 0.95 | 2003 |
| 1735939620 | 1 | 0.06 | 6.38 | 0.97 | 1 | 0.97 | 1562 |
| 1735853220 | 0.94 | -0.16 | -14.55 | 0.87 | 0.975 | 0.87 | 8401 |
| 1735594020 | 1.1 | 0.08 | 7.84 | 1.12 | 1.12 | 1.1 | 5240 |
| 1735334820 | 1.02 | 0.24 | 29.94 | 0.94 | 1.09 | 0.94 | 20282 |
| 1734989220 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1734730020 | 0.785 | -0.02 | -2.48 | 0.8 | 0.8 | 0.785 | 2050 |
| 1734643620 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1734557220 | 0.805 | 0.025 | 3.21 | 0.835 | 0.835 | 0.805 | 510 |
| 1734470820 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1734384420 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 400 |
| 1734125220 | 0.8 | -0.04 | -4.76 | 0.8 | 0.8 | 0.8 | 1000 |
| 1734038820 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1733952420 | 0.84 | -0.06 | -6.67 | 0.83 | 0.84 | 0.83 | 2228 |
| 1733866020 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733779620 | 0.9 | 0.04 | 4.65 | 0.9 | 0.9 | 0.9 | 3000 |
| 1733520420 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1733434020 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1733347620 | 0.86 | -0.08 | -8.51 | 0.86 | 0.86 | 0.86 | 245 |
| 1733261220 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1733174820 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732915620 | 0.94 | 0.04 | 4.44 | 0.94 | 0.94 | 0.94 | 6400 |
| 1732829220 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732742820 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732656420 | 0.9 | 0.1 | 12.50 | 0.9 | 0.9 | 0.9 | 600 |
| 1732570020 | 0.8 | -0.04 | -4.76 | 0.8 | 0.8 | 0.8 | 726 |
| 1732310820 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732224420 | 0.84 | 0.015 | 1.82 | 0.8 | 0.84 | 0.8 | 2350 |
| 1732138020 | 0.825 | -0.055 | -6.25 | 0.825 | 0.825 | 0.825 | 2500 |
| 1732051620 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1731965220 | 0.88 | -0.01 | -1.12 | 0.88 | 0.88 | 0.88 | 1600 |
| 1731705960 | 0.89 | -0.045 | -4.81 | 0.875 | 0.89 | 0.875 | 2855 |
| 1731619620 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731533220 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731446820 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731360420 | 0.935 | -0.085 | -8.33 | 0.935 | 0.935 | 0.935 | 700 |
| 1731101160 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1731014760 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730928360 | 1.02 | -0.03 | -2.86 | 1.02 | 1.02 | 1.02 | 1510 |
| 1730841960 | 1.05 | 0.08 | 7.69 | 1.03 | 1.05 | 1.03 | 8500 |
| 1730755560 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1730496360 | 0.975 | -0.065 | -6.25 | 0.975 | 0.975 | 0.975 | 220 |
| 1730409960 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1730323560 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 5335 |
| 1730237160 | 1.03 | -0.06 | -5.50 | 1.03 | 1.03 | 1.03 | 15 |
| 1730150760 | 1.09 | 0.08 | 7.92 | 1.09 | 1.09 | 1.09 | 500 |
| 1729888020 | 1.01 | 0.07 | 6.88 | 1.01 | 1.01 | 1.01 | 7391 |
| 1729801560 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729715160 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729628760 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 0 |
| 1729542360 | 0.945 | 0 | 0.00 | 0.945 | 0.945 | 0.945 | 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
