Premium
China National Building Material Company Limited (D1Y)
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 | 0.0095 | 2.32786081843 | 0.4081 | 0.41 | 0.4081 | 4040 | 0.40945599 | DE |
| 4 | -0.0294 | -6.57718120805 | 0.447 | 0.4683 | 0.4081 | 2665 | 0.42985387 | DE |
| 12 | 0.0325 | 8.43936639834 | 0.3851 | 0.4683 | 0.3473 | 2473 | 0.41385157 | DE |
| 26 | 0.0976 | 30.5 | 0.32 | 0.4976 | 0.226 | 13110 | 0.33590754 | DE |
| 52 | 0.0757 | 22.1409768938 | 0.3419 | 0.4976 | 0.226 | 10416 | 0.34574927 | DE |
| 156 | -0.0624 | -13 | 0.48 | 0.5282 | 0.226 | 9733 | 0.3595562 | DE |
| 260 | -0.0624 | -13 | 0.48 | 0.5282 | 0.226 | 9733 | 0.3595562 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1736458020 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1736371620 | 0.4099999 | 0.0011999 | 0.29 | 0.4099999 | 0.4099999 | 0.4099999 | 7500 |
| 1736285220 | 0.4088 | 0.0007 | 0.17 | 0.4088 | 0.4088 | 0.4088 | 3119 |
| 1736198820 | 0.4081 | -0.0419 | -9.31 | 0.4081 | 0.4081 | 0.4081 | 1500 |
| 1735939620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735853220 | 0.45 | 0.0099 | 2.25 | 0.45 | 0.45 | 0.45 | 294 |
| 1735594020 | 0.4401 | -0.0282 | -6.02 | 0.4401 | 0.4401 | 0.4401 | 2618 |
| 1735334820 | 0.4683 | 0.0282 | 6.41 | 0.4683 | 0.4683 | 0.4683 | 17 |
| 1734989220 | 0.4401 | 0 | 0.00 | 0.4654 | 0.4654 | 0.4401 | 2226 |
| 1734730020 | 0.4401 | 0 | 0.00 | 0.4401 | 0.4401 | 0.4401 | 3000 |
| 1734643620 | 0.4401 | -0.0208 | -4.51 | 0.4401 | 0.4401 | 0.4401 | 439 |
| 1734557220 | 0.4609 | 0.0309 | 7.19 | 0.4609 | 0.4609 | 0.4609 | 5000 |
| 1734470820 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734384420 | 0.43 | -0.0131 | -2.96 | 0.447 | 0.447 | 0.43 | 3599 |
| 1734125220 | 0.4431 | 0 | 0.00 | 0.4431 | 0.4431 | 0.4431 | 0 |
| 1734038820 | 0.4431 | -0.004 | -0.89 | 0.4431 | 0.4431 | 0.4431 | 568 |
| 1733952420 | 0.4471 | 0.0181 | 4.22 | 0.4471 | 0.4471 | 0.4471 | 3000 |
| 1733866020 | 0.429 | -0.0108 | -2.46 | 0.429 | 0.429 | 0.429 | 4000 |
| 1733779620 | 0.4398 | 0 | 0.00 | 0.4398 | 0.4398 | 0.4398 | 0 |
| 1733520420 | 0.4398 | 0.0297 | 7.24 | 0.4041 | 0.4398 | 0.4041 | 4365 |
| 1733434020 | 0.4101 | -0.022 | -5.09 | 0.4009 | 0.4101 | 0.4009 | 9049 |
| 1733347620 | 0.4321 | 0.0022 | 0.51 | 0.4321 | 0.4321 | 0.4321 | 700 |
| 1733261220 | 0.4299 | 0.0299 | 7.48 | 0.4299 | 0.4299 | 0.4299 | 700 |
| 1733174820 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732915620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732829220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732742820 | 0.4 | 0.0303001 | 8.20 | 0.4045 | 0.4045 | 0.4 | 525 |
| 1732656360 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1732569960 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1732310760 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1732224360 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1732137960 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1732051560 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1731965160 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1731705960 | 0.3696999 | 0 | 0.00 | 0.3696999 | 0.3696999 | 0.3696999 | 0 |
| 1731619560 | 0.3696999 | -0.018 | -4.64 | 0.3696999 | 0.3696999 | 0.3696999 | 300 |
| 1731533160 | 0.3877 | -0.0323 | -7.69 | 0.428 | 0.428 | 0.3877 | 294 |
| 1731446820 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731360420 | 0.42 | 0.0056 | 1.35 | 0.3966 | 0.42 | 0.3966 | 770 |
| 1731101220 | 0.4144 | -0.0036 | -0.86 | 0.4144 | 0.4144 | 0.4144 | 2000 |
| 1731014760 | 0.418 | 0.0289 | 7.43 | 0.4499 | 0.4499 | 0.418 | 6460 |
| 1730928360 | 0.3891 | 0 | 0.00 | 0.3891 | 0.3891 | 0.3891 | 0 |
| 1730841960 | 0.3891 | 0.0189001 | 5.11 | 0.3891 | 0.3891 | 0.3891 | 337 |
| 1730755560 | 0.3701999 | -0.0027 | -0.72 | 0.3701999 | 0.3701999 | 0.3701999 | 470 |
| 1730496360 | 0.3729 | 0 | 0.00 | 0.3729 | 0.3729 | 0.3729 | 0 |
| 1730409960 | 0.3729 | -0.0255 | -6.40 | 0.3729 | 0.3729 | 0.3729 | 1000 |
| 1730320020 | 0.3983999 | 0 | 0.00 | 0.3983999 | 0.3983999 | 0.3983999 | 0 |
| 1730233620 | 0.3983999 | 0 | 0.00 | 0.3983999 | 0.3983999 | 0.3983999 | 0 |
| 1730147220 | 0.3983999 | 0 | 0.00 | 0.3983999 | 0.3983999 | 0.3983999 | 0 |
| 1729888020 | 0.3983999 | 0.0283999 | 7.68 | 0.3588 | 0.3983999 | 0.3588 | 1400 |
| 1729801560 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1729715160 | 0.37 | 0.0192 | 5.47 | 0.37 | 0.37 | 0.37 | 4250 |
| 1729628760 | 0.3508 | 0.0035 | 1.01 | 0.3508 | 0.3508 | 0.3508 | 350 |
| 1729542360 | 0.3473 | -0.0121 | -3.37 | 0.3851 | 0.3851 | 0.3473 | 6820 |
| 1729283160 | 0.3594 | 0 | 0.00 | 0.3594 | 0.3594 | 0.3594 | 0 |
| 1729196760 | 0.3594 | 0 | 0.00 | 0.3594 | 0.3594 | 0.3594 | 0 |
| 1729110360 | 0.3594 | 0 | 0.00 | 0.3594 | 0.3594 | 0.3594 | 0 |
| 1729023960 | 0.3594 | -0.0263 | -6.82 | 0.3594 | 0.3594 | 0.3594 | 1005 |
| 1728937620 | 0.3857 | 0.03 | 8.43 | 0.3468 | 0.3857999 | 0.3468 | 13051 |
| 1728678360 | 0.3557 | -0.0293 | -7.61 | 0.3557 | 0.3557 | 0.3557 | 597 |
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
