Premium
China Gas Holdings Ltd (EBZ)
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 | 0.005 | 0.641025641026 | 0.78 | 0.78 | 0.755 | 6300 | 0.77246032 | DE |
| 4 | -0.07 | -8.18713450292 | 0.855 | 0.855 | 0.755 | 2192 | 0.78242587 | DE |
| 12 | 0.09 | 12.9496402878 | 0.695 | 0.985 | 0.695 | 2904 | 0.8373297 | DE |
| 26 | -0.075 | -8.72093023256 | 0.86 | 0.985 | 0.695 | 4563 | 0.83425207 | DE |
| 52 | 0.035 | 4.66666666667 | 0.75 | 0.985 | 0.695 | 4549 | 0.84773951 | DE |
| 156 | -0.205 | -20.7070707071 | 0.99 | 0.99 | 0.695 | 4177 | 0.85262956 | DE |
| 260 | -0.205 | -20.7070707071 | 0.99 | 0.99 | 0.695 | 4177 | 0.85262956 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733520420 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1733434020 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1733347620 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1733261220 | 0.755 | -0.025 | -3.21 | 0.755 | 0.755 | 0.755 | 3800 |
| 1733174820 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.755 | 8800 |
| 1732915620 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732829220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732742820 | 0.78 | -0.02 | -2.50 | 0.805 | 0.805 | 0.78 | 4816 |
| 1732656420 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 400 |
| 1732570020 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732310820 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 19 |
| 1732224420 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1732138020 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1732051620 | 0.79 | -0.015 | -1.86 | 0.79 | 0.79 | 0.79 | 1300 |
| 1731965160 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1731705960 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1731619560 | 0.805 | -0.02 | -2.42 | 0.805 | 0.805 | 0.805 | 200 |
| 1731533160 | 0.825 | -0.01 | -1.20 | 0.825 | 0.825 | 0.825 | 2000 |
| 1731446820 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 400 |
| 1731360420 | 0.835 | 0.005 | 0.60 | 0.855 | 0.855 | 0.835 | 185 |
| 1731101160 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1731014760 | 0.83 | 0.0150001 | 1.84 | 0.83 | 0.83 | 0.83 | 150 |
| 1730928360 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730841960 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730755560 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730496360 | 0.8149999 | -0.02 | -2.40 | 0.8149999 | 0.8149999 | 0.8149999 | 896 |
| 1730406360 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1730319960 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1730233560 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1730147160 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1729887960 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1729801560 | 0.835 | 0.025 | 3.09 | 0.835 | 0.835 | 0.835 | 1400 |
| 1729715160 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1729628760 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1729542360 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1729283160 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1729196760 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.81 | 120 |
| 1729110360 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1729023960 | 0.81 | 0.005 | 0.62 | 0.81 | 0.81 | 0.81 | 150 |
| 1728937560 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1728678360 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1728591960 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1728505560 | 0.805 | -0.18 | -18.27 | 0.85 | 0.85 | 0.805 | 2691 |
| 1728419160 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1728332760 | 0.985 | 0.09 | 10.06 | 0.95 | 0.985 | 0.95 | 10587 |
| 1728073620 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1727987220 | 0.895 | 0.02 | 2.29 | 0.895 | 0.895 | 0.895 | 3000 |
| 1727900820 | 0.875 | 0.025 | 2.94 | 0.87 | 0.875 | 0.87 | 11200 |
| 1727814420 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727728020 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 786 |
| 1727468760 | 0.83 | 0.075 | 9.93 | 0.83 | 0.83 | 0.83 | 5000 |
| 1727382360 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1727295960 | 0.755 | -0.03 | -3.82 | 0.755 | 0.755 | 0.755 | 55 |
| 1727209560 | 0.785 | 0.075 | 10.56 | 0.76 | 0.785 | 0.76 | 12650 |
| 1727123220 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1726864020 | 0.71 | 0.005 | 0.71 | 0.6949999 | 0.71 | 0.6949999 | 986 |
| 1726777560 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1726691160 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1726604760 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1726518360 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1726259160 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1726172760 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1726086360 | 0.705 | 0 | 0.00 | 0.705 | 0.705 | 0.705 | 0 |
| 1725999960 | 0.705 | -0.01 | -1.40 | 0.705 | 0.705 | 0.705 | 832 |
| 1725913620 | 0.715 | -0.03 | -4.03 | 0.715 | 0.715 | 0.715 | 1000 |
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
