Premium
Kunlun Energy Company Limited (CTJ1)
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 | -0.05 | -5.07614213198 | 0.985 | 1 | 0.955 | 2250 | 0.99666667 | DE |
| 4 | -0.025 | -2.60416666667 | 0.96 | 1.02 | 0.955 | 2620 | 0.97678962 | DE |
| 12 | 0.005 | 0.537634408602 | 0.93 | 1.02 | 0.87 | 3020 | 0.92815174 | DE |
| 26 | -0.075 | -7.42574257426 | 1.01 | 1.02 | 0.86 | 2806 | 0.94748012 | DE |
| 52 | 0.095 | 11.3095238095 | 0.84 | 1.06 | 0.78 | 2204 | 0.92664508 | DE |
| 156 | 0.16 | 20.6451612903 | 0.775 | 1.06 | 0.76 | 2071 | 0.90755224 | DE |
| 260 | 0.16 | 20.6451612903 | 0.775 | 1.06 | 0.76 | 2071 | 0.90755224 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.955 | -0.045 | -4.50 | 0.955 | 0.955 | 0.955 | 35 |
| 1736458020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736371620 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736285220 | 1 | 0.015 | 1.52 | 1 | 1 | 1 | 3500 |
| 1736198820 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1735939620 | 0.985 | -0.035 | -3.43 | 0.985 | 0.985 | 0.985 | 1000 |
| 1735853220 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1735594020 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1735334820 | 1.02 | 0.04 | 4.08 | 1.01 | 1.02 | 1.01 | 84 |
| 1734989220 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1734730020 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1354 |
| 1734643620 | 0.98 | 0 | 0.00 | 0.99 | 0.99 | 0.98 | 5137 |
| 1734557220 | 0.98 | 0.02 | 2.08 | 0.98 | 0.98 | 0.98 | 2600 |
| 1734470820 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 1800 |
| 1734384420 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1734125220 | 0.96 | 0.07 | 7.87 | 0.96 | 0.96 | 0.96 | 5482 |
| 1734038820 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733952420 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733866020 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733779620 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733520420 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733434020 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733347620 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733261220 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1733174820 | 0.89 | -0.05 | -5.32 | 0.91 | 0.91 | 0.89 | 1353 |
| 1732915620 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732829220 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732742820 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732656420 | 0.94 | 0.005 | 0.53 | 0.94 | 0.94 | 0.94 | 501 |
| 1732570020 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1732310820 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1732224420 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1732138020 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1732051620 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731965220 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 1731706020 | 0.935 | 0 | 0.00 | 0.935 | 0.935 | 0.935 | 0 |
| 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 | 0.065 | 7.47 | 0.895 | 0.935 | 0.895 | 2121 |
| 1731101160 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1731014760 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1730928360 | 0.87 | -0.04 | -4.40 | 0.89 | 0.89 | 0.87 | 17000 |
| 1730841960 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730755560 | 0.91 | -0.02 | -2.15 | 0.91 | 0.91 | 0.91 | 10 |
| 1730496360 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1730409960 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1730323560 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1730237160 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1730150760 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 333 |
| 1729887960 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729801560 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729715160 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729628760 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729542360 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729283160 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729196760 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1729110360 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.93 | 1091 |
| 1729023960 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1728937560 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1728678360 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 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
