Premium
China Gold International Resources Corp Ltd (JI3)
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 | -0.1500001 | -2.72727454545 | 5.5 | 5.5 | 5.2 | 1276 | 5.32675802 | DE |
| 4 | 0.6099999 | 12.8691962025 | 4.74 | 5.85 | 4.66 | 987 | 5.45575035 | DE |
| 12 | 1.0099999 | 23.2718870968 | 4.34 | 5.85 | 3.86 | 1119 | 4.84794915 | DE |
| 26 | 0 | 0 | 5.3499999 | 5.85 | 3.44 | 1438 | 4.54245023 | DE |
| 52 | 1.5099999 | 39.3229140625 | 3.84 | 6.8 | 3.44 | 1560 | 4.94583006 | DE |
| 156 | 1.5299999 | 40.0523534031 | 3.82 | 6.8 | 3.44 | 1761 | 4.55847558 | DE |
| 260 | 1.5299999 | 40.0523534031 | 3.82 | 6.8 | 3.44 | 1761 | 4.55847558 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.4 | 0.2 | 3.85 | 5.2 | 5.4 | 5.2 | 553 |
| 1737667620 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.2 | 220 |
| 1737581220 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 1073 |
| 1737494820 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 640 |
| 1737408420 | 5.3499999 | -0.05 | -0.93 | 5.5 | 5.5 | 5.3 | 3172 |
| 1737149220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737062820 | 5.4 | -0.15 | -2.70 | 5.3499999 | 5.45 | 5.3499999 | 545 |
| 1736976420 | 5.55 | 0.25 | 4.72 | 5.55 | 5.55 | 5.55 | 14 |
| 1736890020 | 5.3 | -0.2 | -3.64 | 5.45 | 5.45 | 5.3 | 48 |
| 1736803620 | 5.5 | -0.35 | -5.98 | 5.75 | 5.75 | 5.4 | 1090 |
| 1736544420 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 2700 |
| 1736458020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.6 | 251 |
| 1736371620 | 5.75 | 0.2 | 3.60 | 5.6 | 5.75 | 5.55 | 2347 |
| 1736285220 | 5.55 | 0.35 | 6.73 | 5.3499999 | 5.6 | 5.3499999 | 500 |
| 1736198820 | 5.2 | -0.15 | -2.80 | 5.3499999 | 5.3499999 | 5.2 | 190 |
| 1735939620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 50 |
| 1735853220 | 5.3499999 | 0.69 | 14.81 | 5.05 | 5.3499999 | 5.05 | 1701 |
| 1735594020 | 4.66 | 0.16 | 3.56 | 4.74 | 4.8 | 4.66 | 1251 |
| 1735334820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734989220 | 4.5 | -0.08 | -1.75 | 4.62 | 4.68 | 4.5 | 3167 |
| 1734730020 | 4.58 | -0.04 | -0.87 | 4.58 | 4.58 | 4.58 | 2800 |
| 1734643620 | 4.62 | 0.16 | 3.59 | 4.62 | 4.62 | 4.62 | 1091 |
| 1734557220 | 4.46 | 0.02 | 0.45 | 4.42 | 4.46 | 4.42 | 720 |
| 1734470820 | 4.44 | -0.1 | -2.20 | 4.36 | 4.46 | 4.34 | 2100 |
| 1734384420 | 4.54 | -0.46 | -9.20 | 4.88 | 4.88 | 4.54 | 420 |
| 1734125220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734038820 | 5 | 0.2 | 4.17 | 5 | 5 | 5 | 100 |
| 1733952420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733866020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1733779620 | 4.8 | 0.34 | 7.62 | 4.72 | 4.8 | 4.5999999 | 2147 |
| 1733520420 | 4.46 | -0.3 | -6.30 | 4.46 | 4.46 | 4.46 | 121 |
| 1733434020 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1733347620 | 4.76 | 0.24 | 5.31 | 4.76 | 4.76 | 4.76 | 5 |
| 1733261220 | 4.5199999 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1733174820 | 4.54 | -0.3 | -6.20 | 4.74 | 4.74 | 4.54 | 1509 |
| 1732915620 | 4.84 | 0.16 | 3.42 | 4.84 | 4.84 | 4.84 | 300 |
| 1732829220 | 4.68 | -0.06 | -1.27 | 4.68 | 4.68 | 4.68 | 400 |
| 1732742820 | 4.74 | 0.04 | 0.85 | 4.66 | 4.74 | 4.66 | 425 |
| 1732656420 | 4.7 | -0.3 | -6.00 | 4.96 | 4.96 | 4.7 | 527 |
| 1732570020 | 5 | -0.05 | -0.99 | 4.84 | 5 | 4.84 | 1593 |
| 1732310820 | 5.05 | -0.15 | -2.88 | 5.25 | 5.25 | 5.05 | 1499 |
| 1732224420 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 470 |
| 1732138020 | 5.0999999 | 0.48 | 10.39 | 4.88 | 5.15 | 4.88 | 2949 |
| 1732051620 | 4.62 | 0.38 | 8.96 | 4.4 | 4.76 | 4.4 | 4573 |
| 1731965220 | 4.24 | 0 | 0.00 | 4.42 | 4.46 | 4.24 | 1953 |
| 1731705960 | 4.24 | 0.34 | 8.72 | 4.24 | 4.24 | 4.0199999 | 224 |
| 1731619620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731533220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731446820 | 3.9 | -0.24 | -5.80 | 3.86 | 3.9 | 3.86 | 101 |
| 1731360420 | 4.1399999 | -0.12 | -2.82 | 4.16 | 4.16 | 4.1399999 | 2534 |
| 1731101220 | 4.26 | 0.02 | 0.47 | 4.26 | 4.26 | 4.26 | 300 |
| 1731014760 | 4.24 | 0.08 | 1.92 | 4.34 | 4.34 | 4.24 | 529 |
| 1730928360 | 4.16 | -0.08 | -1.89 | 4.22 | 4.22 | 4.0999999 | 3100 |
| 1730841960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730755560 | 4.24 | -0.1 | -2.30 | 4.24 | 4.24 | 4.24 | 1 |
| 1730496360 | 4.34 | -0.14 | -3.13 | 4.34 | 4.34 | 4.34 | 11 |
| 1730409960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1730323560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1730237160 | 4.48 | 0.1 | 2.28 | 4.48 | 4.48 | 4.48 | 550 |
| 1730150760 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 220 |
| 1729887960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 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
