Premium
CanSino Biologics Inc (CJH)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.48 | -12.1212121212 | 3.96 | 4.16 | 3.006 | 596 | 3.51262836 | DE |
| 12 | 0.04 | 1.16279069767 | 3.44 | 5.05 | 3.006 | 1588 | 4.51579294 | DE |
| 26 | 0.38 | 12.2580645161 | 3.1 | 5.05 | 3.006 | 1367 | 4.26811534 | DE |
| 52 | 1.38 | 65.7142857143 | 2.1 | 5.05 | 1.9 | 1045 | 3.79177028 | DE |
| 156 | 0.916 | 35.7254290172 | 2.564 | 5.05 | 1.779 | 881 | 3.43595826 | DE |
| 260 | 0.916 | 35.7254290172 | 2.564 | 5.05 | 1.779 | 881 | 3.43595826 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745526420 | 3.586 | 0 | 0.00 | 3.586 | 3.586 | 3.586 | 0 |
| 1745440020 | 3.586 | 0.4 | 12.41 | 3.514 | 3.586 | 3.514 | 453 |
| 1745353620 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1744921620 | 3.19 | 0.18 | 6.12 | 3.19 | 3.19 | 3.19 | 100 |
| 1744835220 | 3.0059999 | 0 | 0.00 | 3.0059999 | 3.0059999 | 3.0059999 | 0 |
| 1744748820 | 3.0059999 | 0 | 0.00 | 3.0059999 | 3.0059999 | 3.0059999 | 0 |
| 1744662420 | 3.0059999 | 0 | 0.00 | 3.0059999 | 3.0059999 | 3.0059999 | 0 |
| 1744403220 | 3.0059999 | 0 | 0.00 | 3.0059999 | 3.0059999 | 3.0059999 | 0 |
| 1744316820 | 3.0059999 | 0 | 0.00 | 3.0059999 | 3.0059999 | 3.0059999 | 0 |
| 1744230420 | 3.0059999 | 0 | 0.00 | 3.0059999 | 3.0059999 | 3.0059999 | 0 |
| 1744144020 | 3.0059999 | 0 | 0.00 | 3.0059999 | 3.0059999 | 3.0059999 | 0 |
| 1744057620 | 3.0059999 | -1.15 | -27.74 | 3.174 | 3.174 | 3.0059999 | 1171 |
| 1743798420 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743712020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743625620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1743539220 | 4.16 | 0.2 | 5.05 | 4.08 | 4.16 | 4.08 | 253 |
| 1743452820 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 500 |
| 1743197220 | 3.96 | 0.06 | 1.54 | 3.96 | 3.96 | 3.96 | 460 |
| 1743110820 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1743024420 | 3.9 | -0.32 | -7.58 | 3.9 | 3.9 | 3.9 | 100 |
| 1742938020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1742851620 | 4.22 | 0.06 | 1.44 | 4.04 | 4.22 | 4.04 | 48 |
| 1742592420 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1742506020 | 4.16 | -0.1 | -2.35 | 4.16 | 4.16 | 4.16 | 7 |
| 1742419620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1742333220 | 4.26 | -0.08 | -1.84 | 4.26 | 4.26 | 4.26 | 250 |
| 1742246820 | 4.34 | -0.1 | -2.25 | 4.2 | 4.34 | 4.0999999 | 792 |
| 1741987620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1741901220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1741814820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1741728420 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1741642020 | 4.44 | 0.12 | 2.78 | 4.44 | 4.44 | 4.44 | 70 |
| 1741382820 | 4.32 | -0.04 | -0.92 | 4.36 | 4.36 | 4.32 | 1251 |
| 1741296420 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1741210020 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1741123620 | 4.36 | -0.12 | -2.68 | 4.38 | 4.38 | 4.36 | 800 |
| 1741037220 | 4.48 | -0.16 | -3.45 | 4.54 | 4.54 | 4.48 | 1107 |
| 1740778020 | 4.6399999 | -0.41 | -8.12 | 4.6399999 | 4.6399999 | 4.6399999 | 3250 |
| 1740691620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740605220 | 5.05 | 0.49 | 10.75 | 4.9 | 5.05 | 4.84 | 18114 |
| 1740518820 | 4.5599999 | 0.34 | 8.06 | 4.5599999 | 4.5599999 | 4.5599999 | 9 |
| 1740432420 | 4.22 | 0 | 0.00 | 4.18 | 4.28 | 4.18 | 1075 |
| 1740173220 | 4.22 | -0.14 | -3.21 | 4.22 | 4.22 | 4.22 | 100 |
| 1740086820 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1740000420 | 4.36 | 0.26 | 6.34 | 4.26 | 4.36 | 4.26 | 311 |
| 1739914020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 9800 |
| 1739827620 | 4.0999999 | 0.02 | 0.49 | 4.04 | 4.0999999 | 4.04 | 390 |
| 1739568420 | 4.08 | 0.42 | 11.48 | 4.08 | 4.08 | 4.08 | 123 |
| 1739482020 | 3.66 | -0.36 | -8.96 | 3.66 | 3.66 | 3.66 | 5 |
| 1739395620 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1739309220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1739222820 | 4.0199999 | -3.24 | -44.60 | 4.0599999 | 4.0599999 | 4.0199999 | 1500 |
| 1738963620 | 7.256 | 3.62 | 99.34 | 3.68 | 7.256 | 3.68 | 281 |
| 1738877220 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1738790820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1738704420 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1738618020 | 3.64 | 0.34 | 10.30 | 3.64 | 3.64 | 3.64 | 190 |
| 1738358820 | 3.3 | 0 | 0.00 | 3.44 | 3.44 | 3.3 | 1007 |
| 1738272420 | 3.3 | -0.08 | -2.37 | 3.3 | 3.3 | 3.3 | 80 |
| 1738186020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1738099620 | 3.38 | -0.1 | -2.87 | 3.5 | 3.5 | 3.38 | 1004 |
| 1738013220 | 3.48 | 0.02 | 0.58 | 3.48 | 3.48 | 3.48 | 440 |
| 1737754020 | 3.46 | 0.04 | 1.17 | 3.46 | 3.46 | 3.46 | 330 |
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
