Premium
Beijing Capital International Airport Co Ltd (BJ1)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -1.16279069767 | 0.344 | 0.344 | 0.344 | 827 | 0.344 | DE |
| 4 | 0.01 | 3.0303030303 | 0.33 | 0.37 | 0.33 | 2648 | 0.33906519 | DE |
| 12 | 0.014 | 4.29447852761 | 0.326 | 0.37 | 0.314 | 3178 | 0.33375984 | DE |
| 26 | 0.038 | 12.582781457 | 0.302 | 0.384 | 0.246 | 2197 | 0.32609457 | DE |
| 52 | 0.0540001 | 18.881160448 | 0.2859999 | 0.384 | 0.246 | 2001 | 0.31624934 | DE |
| 156 | -0.13 | -27.6595744681 | 0.47 | 0.498 | 0.234 | 2626 | 0.32215193 | DE |
| 260 | -0.13 | -27.6595744681 | 0.47 | 0.498 | 0.234 | 2626 | 0.32215193 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1736803620 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1736544420 | 0.3439999 | -0.004 | -1.15 | 0.3439999 | 0.3439999 | 0.3439999 | 827 |
| 1736458020 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1736371620 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1736285220 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1736198820 | 0.3479999 | 0.0119999 | 3.57 | 0.336 | 0.3479999 | 0.336 | 9000 |
| 1735939620 | 0.336 | -0.014 | -4.00 | 0.336 | 0.336 | 0.336 | 100 |
| 1735853220 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 150 |
| 1735594020 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 135 |
| 1735334820 | 0.37 | 0.012 | 3.35 | 0.37 | 0.37 | 0.37 | 200 |
| 1734989220 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1734730020 | 0.358 | 0.028 | 8.48 | 0.358 | 0.358 | 0.358 | 100 |
| 1734643620 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734557220 | 0.33 | 0.002 | 0.61 | 0.33 | 0.33 | 0.33 | 10671 |
| 1734470820 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1734384420 | 0.328 | -0.014 | -4.09 | 0.328 | 0.328 | 0.328 | 22500 |
| 1734125220 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1734038820 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1733952420 | 0.342 | -0.004 | -1.16 | 0.342 | 0.342 | 0.342 | 250 |
| 1733866020 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1733779620 | 0.3459999 | 0.0319999 | 10.19 | 0.3459999 | 0.3459999 | 0.3459999 | 800 |
| 1733520420 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1733434020 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1733347620 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1733261220 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1733174820 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1732915620 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1732829220 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1732742820 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1732656420 | 0.314 | -0.026 | -7.65 | 0.314 | 0.314 | 0.314 | 250 |
| 1732570020 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732310820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1500 |
| 1732224360 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732137960 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732051560 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1731965160 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1731705960 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1731619560 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1731533160 | 0.34 | 0.014 | 4.29 | 0.34 | 0.34 | 0.34 | 729 |
| 1731446760 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1731360360 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1731101160 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1731014760 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1730928360 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1730841960 | 0.326 | 0.01 | 3.16 | 0.326 | 0.326 | 0.326 | 465 |
| 1730751960 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1730492760 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1730406360 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1730319960 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1730233560 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1730147160 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1729887960 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1729801560 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1729715160 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1729628760 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1729542360 | 0.316 | -0.068 | -17.71 | 0.316 | 0.316 | 0.316 | 2500 |
| 1729234800 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1729148400 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1729062000 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1728975600 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 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
