Premium
China Petroleum & Chemical Corp (CHU)
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 | -0.0128 | -2.41874527589 | 0.5292 | 0.5314 | 0.5042 | 88268 | 0.51981476 | DE |
| 4 | -0.0056 | -1.07279693487 | 0.522 | 0.5484 | 0.5042 | 56892 | 0.52621627 | DE |
| 12 | -0.0096 | -1.82509505703 | 0.526 | 0.5614 | 0.5042 | 38327 | 0.52839173 | DE |
| 26 | -0.1082 | -17.3230867755 | 0.6246 | 0.64 | 0.4901 | 49128 | 0.54358996 | DE |
| 52 | -0.0066 | -1.26195028681 | 0.523 | 0.644 | 0.4901 | 50733 | 0.55920548 | DE |
| 156 | -0.0056 | -1.07279693487 | 0.522 | 0.644 | 0.4245 | 53261 | 0.53346283 | DE |
| 260 | -0.0056 | -1.07279693487 | 0.522 | 0.644 | 0.4245 | 53261 | 0.53346283 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.5178 | 0.0136 | 2.70 | 0.5178 | 0.5178 | 0.5053999 | 16731 |
| 1740691620 | 0.5042 | -0.0158 | -3.04 | 0.51 | 0.5178 | 0.5042 | 59733 |
| 1740605220 | 0.52 | -0.0078 | -1.48 | 0.5258 | 0.5258 | 0.51 | 281567 |
| 1740518820 | 0.5278 | -0.0012 | -0.23 | 0.5202 | 0.5278 | 0.5122 | 52830 |
| 1740432420 | 0.529 | -0.001 | -0.19 | 0.5294 | 0.5314 | 0.5125999 | 22155 |
| 1740173220 | 0.53 | 0.0066 | 1.26 | 0.5292 | 0.5304 | 0.52 | 25056 |
| 1740086820 | 0.5234 | -0.0064 | -1.21 | 0.5315999 | 0.5315999 | 0.52 | 26943 |
| 1740000420 | 0.5298 | 0.001 | 0.19 | 0.5202 | 0.5318 | 0.5202 | 63113 |
| 1739914020 | 0.5288 | -0.003 | -0.56 | 0.5298 | 0.5298 | 0.5114 | 63590 |
| 1739827620 | 0.5318 | 0.0076 | 1.45 | 0.5318 | 0.5318 | 0.5212 | 7542 |
| 1739568420 | 0.5242 | -0.0242 | -4.41 | 0.5242 | 0.5242 | 0.5242 | 7800 |
| 1739482020 | 0.5484 | 0.0064 | 1.18 | 0.5416 | 0.5484 | 0.5352 | 66250 |
| 1739395620 | 0.542 | 0.0096 | 1.80 | 0.538 | 0.5446 | 0.538 | 52890 |
| 1739309220 | 0.5324 | -0.0074 | -1.37 | 0.5362 | 0.5436 | 0.5314 | 79473 |
| 1739222820 | 0.5397999 | 0.0135999 | 2.58 | 0.5457999 | 0.5457999 | 0.5302 | 12387 |
| 1738963620 | 0.5262 | 0.007 | 1.35 | 0.5407999 | 0.5407999 | 0.5262 | 40509 |
| 1738877220 | 0.5192 | -0.0156 | -2.92 | 0.5362 | 0.5362 | 0.5192 | 35404 |
| 1738790820 | 0.5348 | 0.0086 | 1.63 | 0.5305999 | 0.5348 | 0.5304 | 14987 |
| 1738704420 | 0.5262 | 0.0028 | 0.53 | 0.5242 | 0.5417999 | 0.5242 | 53685 |
| 1738618020 | 0.5234 | -0.0034 | -0.65 | 0.5222 | 0.5397999 | 0.5135999 | 134994 |
| 1738358820 | 0.5268 | 0.012 | 2.33 | 0.522 | 0.5294 | 0.5162 | 36940 |
| 1738272420 | 0.5148 | -0.005 | -0.96 | 0.5268 | 0.5268 | 0.5132 | 3122 |
| 1738186020 | 0.5198 | 0.0048 | 0.93 | 0.5198 | 0.5268 | 0.5198 | 56754 |
| 1738099620 | 0.515 | -0.0074 | -1.42 | 0.5268 | 0.5268 | 0.515 | 115413 |
| 1738013220 | 0.5224 | 0.0072 | 1.40 | 0.52 | 0.5298 | 0.5182 | 21000 |
| 1737754020 | 0.5152 | -0.0116 | -2.20 | 0.5152 | 0.5254 | 0.5152 | 18735 |
| 1737667620 | 0.5268 | -0.0026 | -0.49 | 0.5285999 | 0.5285999 | 0.5134 | 11187 |
| 1737581220 | 0.5294 | -0.0008 | -0.15 | 0.53 | 0.5338 | 0.5102 | 48695 |
| 1737494820 | 0.5302 | 0.004 | 0.76 | 0.5302 | 0.5302 | 0.5302 | 10023 |
| 1737408420 | 0.5262 | -0.0138 | -2.56 | 0.54 | 0.5407999 | 0.5262 | 12671 |
| 1737149220 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.5262 | 17873 |
| 1737062820 | 0.55 | 0.0106 | 1.97 | 0.5322 | 0.55 | 0.5322 | 3135 |
| 1736976420 | 0.5394 | 0.0072 | 1.35 | 0.5322 | 0.5537999 | 0.5322 | 6204 |
| 1736890020 | 0.5322 | -0.0156 | -2.85 | 0.548 | 0.5524 | 0.5322 | 21395 |
| 1736803620 | 0.5477999 | 0.0031999 | 0.59 | 0.5477999 | 0.5477999 | 0.5322 | 8205 |
| 1736544420 | 0.5446 | -0.0112 | -2.02 | 0.5507999 | 0.5507999 | 0.5322 | 24196 |
| 1736458020 | 0.5557999 | -0.0056 | -1.00 | 0.5557999 | 0.5557999 | 0.5402 | 7579 |
| 1736371620 | 0.5614 | 0.0116001 | 2.11 | 0.5557999 | 0.5614 | 0.5422 | 4390 |
| 1736285220 | 0.5497999 | -0.0004 | -0.07 | 0.55 | 0.55 | 0.5362 | 35241 |
| 1736198820 | 0.5502 | -0.0096 | -1.71 | 0.5608 | 0.5608 | 0.5502 | 8380 |
| 1735939620 | 0.5598 | 0.0030001 | 0.54 | 0.5462 | 0.5598 | 0.5462 | 23441 |
| 1735853220 | 0.5567999 | 0.0217999 | 4.07 | 0.5567999 | 0.5567999 | 0.5402 | 20561 |
| 1735594020 | 0.535 | -0.0048 | -0.89 | 0.5546 | 0.5546 | 0.535 | 40978 |
| 1735334820 | 0.5397999 | -0.0016 | -0.30 | 0.5362 | 0.5537999 | 0.5284 | 104559 |
| 1734989220 | 0.5414 | 0.0114 | 2.15 | 0.522 | 0.5417999 | 0.522 | 17081 |
| 1734730020 | 0.53 | -0.0122 | -2.25 | 0.537 | 0.537 | 0.5182 | 39490 |
| 1734643620 | 0.5422 | 0.0146001 | 2.77 | 0.522 | 0.5422 | 0.522 | 8743 |
| 1734557220 | 0.5275999 | 0.0075999 | 1.46 | 0.5168 | 0.5275999 | 0.5168 | 1423 |
| 1734470820 | 0.52 | -0.0098 | -1.85 | 0.535 | 0.535 | 0.5154 | 83793 |
| 1734384420 | 0.5298 | 0.0004 | 0.08 | 0.5132 | 0.5298 | 0.5132 | 31099 |
| 1734125220 | 0.5294 | 0.0072 | 1.38 | 0.5298 | 0.5298 | 0.5122 | 5464 |
| 1734038820 | 0.5222 | -0.0076 | -1.43 | 0.5387999 | 0.5387999 | 0.5222 | 120 |
| 1733952420 | 0.5298 | 0.0076 | 1.46 | 0.5162 | 0.5298 | 0.5162 | 14693 |
| 1733866020 | 0.5222 | -0.0078 | -1.47 | 0.5222 | 0.5338 | 0.5222 | 19443 |
| 1733779620 | 0.53 | 0 | 0.00 | 0.5235999 | 0.5377999 | 0.5235999 | 79256 |
| 1733520420 | 0.53 | 0.0124001 | 2.40 | 0.526 | 0.53 | 0.5182 | 45778 |
| 1733434020 | 0.5175999 | -0.0072 | -1.37 | 0.5102 | 0.5228 | 0.5066 | 120927 |
| 1733347620 | 0.5248 | 0.015 | 2.94 | 0.515 | 0.5248 | 0.5132 | 326082 |
| 1733261220 | 0.5098 | 0.0036 | 0.71 | 0.51 | 0.51 | 0.5022 | 68512 |
| 1733174820 | 0.5062 | 0.005 | 1.00 | 0.4981 | 0.5098 | 0.4981 | 60051 |
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
