Premium
China Construction Bank Corp (C6T)
TG
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 | -0.0167 | -2.00745281885 | 0.8319 | 0.8371 | 0.8151 | 19378 | 0.82867807 | DE |
| 4 | 0.0253 | 3.20293708064 | 0.7899 | 0.8379 | 0.7681 | 32188 | 0.80735316 | DE |
| 12 | 0.0589 | 7.78791484861 | 0.7563 | 0.8379 | 0.732 | 30358 | 0.78452405 | DE |
| 26 | 0.1453 | 21.6898044484 | 0.6699 | 0.8379 | 0.6101 | 40972 | 0.72933585 | DE |
| 52 | 0.228 | 38.8283378747 | 0.5872 | 0.8379 | 0.55 | 48609 | 0.68361188 | DE |
| 156 | 0.3153 | 63.0726145229 | 0.4999 | 0.8379 | 0.4851 | 43342 | 0.64722417 | DE |
| 260 | 0.3153 | 63.0726145229 | 0.4999 | 0.8379 | 0.4851 | 43342 | 0.64722417 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.8359 | 0.0208 | 2.55 | 0.8298 | 0.8359 | 0.8201 | 3310 |
| 1740605220 | 0.8151 | -0.0129 | -1.56 | 0.831 | 0.8345 | 0.8151 | 8762 |
| 1740518820 | 0.828 | -0.0083 | -0.99 | 0.8208 | 0.828 | 0.8161 | 51093 |
| 1740432420 | 0.8363 | 0.0044 | 0.53 | 0.8371 | 0.8371 | 0.8181 | 4783 |
| 1740173220 | 0.8319 | 0.0056 | 0.68 | 0.8319 | 0.8319 | 0.8152 | 28944 |
| 1740086820 | 0.8263 | -0.0116 | -1.38 | 0.837 | 0.8379 | 0.8181 | 9277 |
| 1740000420 | 0.8379 | 0.0042 | 0.50 | 0.8364 | 0.8379 | 0.8188 | 30837 |
| 1739914020 | 0.8337 | 0.0078 | 0.94 | 0.8316 | 0.8359 | 0.8177 | 8234 |
| 1739827620 | 0.8259 | 0.0188 | 2.33 | 0.8199 | 0.8259 | 0.8104 | 52547 |
| 1739568420 | 0.8071 | 0.013 | 1.64 | 0.7988 | 0.8199 | 0.7988 | 30315 |
| 1739482020 | 0.7941 | -0.0198 | -2.43 | 0.8103 | 0.8103 | 0.7941 | 3340 |
| 1739395620 | 0.8139 | 0.0153 | 1.92 | 0.8 | 0.8139 | 0.7982 | 117569 |
| 1739309220 | 0.7986 | -0.0013 | -0.16 | 0.7947999 | 0.7999 | 0.7904 | 26354 |
| 1739222820 | 0.7999 | 0.0257 | 3.32 | 0.7851 | 0.7999 | 0.785 | 75731 |
| 1738963620 | 0.7742 | -0.0127 | -1.61 | 0.7741 | 0.7849 | 0.7681 | 12211 |
| 1738877220 | 0.7869 | 0.0016 | 0.20 | 0.7927999 | 0.7935 | 0.7851 | 425 |
| 1738790820 | 0.7853 | -0.0058 | -0.73 | 0.7891 | 0.791 | 0.7741 | 118439 |
| 1738704420 | 0.7911 | 0.006 | 0.76 | 0.7999 | 0.7999 | 0.7866 | 21170 |
| 1738618020 | 0.7851 | 0.01 | 1.29 | 0.7919 | 0.795 | 0.7822 | 37530 |
| 1738358820 | 0.7751 | -0.0148 | -1.87 | 0.7899 | 0.7899 | 0.7751 | 2896 |
| 1738272420 | 0.7899 | 0.015 | 1.94 | 0.7749 | 0.7899 | 0.7749 | 3435 |
| 1738186020 | 0.7749 | -0.013 | -1.65 | 0.7869 | 0.7869 | 0.7748 | 15784 |
| 1738099620 | 0.7879 | 0.0008 | 0.10 | 0.783 | 0.7879 | 0.7727 | 25530 |
| 1738013220 | 0.7871 | 0.017 | 2.21 | 0.7899 | 0.7959 | 0.7801 | 5923 |
| 1737754020 | 0.7701 | 0.0042 | 0.55 | 0.77 | 0.7701 | 0.77 | 10585 |
| 1737667620 | 0.7659 | 0.007 | 0.92 | 0.77 | 0.77 | 0.7608 | 22070 |
| 1737581220 | 0.7589 | 0.0015 | 0.20 | 0.7589 | 0.7589 | 0.7441 | 22550 |
| 1737494820 | 0.7574 | 0.0023 | 0.30 | 0.7551 | 0.7698 | 0.7551 | 1038 |
| 1737408420 | 0.7551 | 0 | 0.00 | 0.7639 | 0.765 | 0.7551 | 7229 |
| 1737149220 | 0.7551 | 0.004 | 0.53 | 0.7501 | 0.7649 | 0.75 | 19843 |
| 1737062820 | 0.7511 | -0.0068 | -0.90 | 0.7522 | 0.7663 | 0.7511 | 29323 |
| 1736976420 | 0.7579 | 0.013 | 1.75 | 0.745 | 0.7579 | 0.7431 | 47963 |
| 1736890020 | 0.7449 | 0.0099 | 1.35 | 0.745 | 0.745 | 0.739 | 37046 |
| 1736803620 | 0.735 | 0.003 | 0.41 | 0.7321 | 0.735 | 0.7321 | 32976 |
| 1736544420 | 0.732 | -0.0103 | -1.39 | 0.74 | 0.74 | 0.732 | 45084 |
| 1736458020 | 0.7423 | 0.002 | 0.27 | 0.7401 | 0.7465 | 0.7401 | 7015 |
| 1736371620 | 0.7403 | -0.0012 | -0.16 | 0.7403 | 0.7499 | 0.7403 | 4145 |
| 1736285220 | 0.7415 | -0.0084 | -1.12 | 0.7499 | 0.7499 | 0.74 | 13572 |
| 1736198820 | 0.7499 | -0.014 | -1.83 | 0.75 | 0.7589 | 0.7403 | 40435 |
| 1735939620 | 0.7639 | 0.0038 | 0.50 | 0.755 | 0.7639 | 0.7461 | 72650 |
| 1735853220 | 0.7601 | -0.0499 | -6.16 | 0.7584 | 0.764 | 0.7551 | 81908 |
| 1735594020 | 0.81 | 0.0101 | 1.26 | 0.7999 | 0.81 | 0.7903 | 27088 |
| 1735334820 | 0.7999 | 0.0019 | 0.24 | 0.8 | 0.8 | 0.7915 | 59226 |
| 1734989220 | 0.798 | 0.0181 | 2.32 | 0.78 | 0.798 | 0.7761 | 134160 |
| 1734730020 | 0.7799 | 0.0106 | 1.38 | 0.7641 | 0.7799 | 0.7641 | 13690 |
| 1734643620 | 0.7693 | -0.0089 | -1.14 | 0.7769 | 0.7769 | 0.7675 | 5340 |
| 1734557220 | 0.7782 | 0.0119 | 1.55 | 0.7628 | 0.7782 | 0.7628 | 7680 |
| 1734470820 | 0.7663 | -0.0136 | -1.74 | 0.7584 | 0.7759 | 0.7584 | 2444 |
| 1734384420 | 0.7799 | 0.0135 | 1.76 | 0.7699 | 0.7799 | 0.7601 | 26597 |
| 1734125220 | 0.7664 | -0.0036 | -0.47 | 0.7765 | 0.7799 | 0.7653 | 38015 |
| 1734038820 | 0.77 | 0.0001 | 0.01 | 0.7647 | 0.77 | 0.7647 | 32400 |
| 1733952420 | 0.7699 | 0 | 0.00 | 0.7699 | 0.7699 | 0.76 | 7281 |
| 1733866020 | 0.7699 | -0.0137 | -1.75 | 0.7554999 | 0.7699 | 0.7554999 | 13609 |
| 1733779620 | 0.7836 | 0.0287 | 3.80 | 0.7385 | 0.7836 | 0.7385 | 95230 |
| 1733520420 | 0.7549 | 0.0149 | 2.01 | 0.7563 | 0.7563 | 0.7403999 | 17044 |
| 1733434020 | 0.74 | -0.0099 | -1.32 | 0.7476 | 0.7476 | 0.7321 | 3747 |
| 1733347620 | 0.7499 | 0.004 | 0.54 | 0.7374 | 0.7519 | 0.7374 | 15470 |
| 1733261220 | 0.7459 | 0.0278 | 3.87 | 0.742 | 0.7459 | 0.7302999 | 12248 |
| 1733174820 | 0.7181 | -0.003 | -0.42 | 0.7151 | 0.73 | 0.7149 | 46951 |
| 1732915620 | 0.7211 | 0.0015 | 0.21 | 0.7164 | 0.7252999 | 0.716 | 35866 |
| 1732829220 | 0.7196 | 0.0045 | 0.63 | 0.7164 | 0.7199 | 0.7164 | 8901 |
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
