Premium
China Gold International Resources Corp Ltd (JI3)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -5.21739130435 | 5.75 | 5.85 | 5.3499999 | 334 | 5.50898204 | DE |
| 4 | -0.2 | -3.53982300885 | 5.65 | 6.2 | 5.2 | 1284 | 5.77765254 | DE |
| 12 | 0.69 | 14.4957983193 | 4.76 | 6.2 | 4.34 | 1149 | 5.39257435 | DE |
| 26 | 0.8100001 | 17.4568990831 | 4.6399999 | 6.2 | 3.44 | 1312 | 4.6987556 | DE |
| 52 | 1.15 | 26.7441860465 | 4.3 | 6.8 | 3.44 | 1488 | 5.13812999 | DE |
| 156 | 1.63 | 42.6701570681 | 3.82 | 6.8 | 3.44 | 1726 | 4.6122051 | DE |
| 260 | 1.63 | 42.6701570681 | 3.82 | 6.8 | 3.44 | 1726 | 4.6122051 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 14 |
| 1740518820 | 5.45 | -0.1 | -1.80 | 5.5 | 5.5 | 5.3499999 | 1014 |
| 1740432420 | 5.55 | -0.1 | -1.77 | 5.65 | 5.7 | 5.55 | 319 |
| 1740173220 | 5.65 | 0.1 | 1.80 | 5.8 | 5.8 | 5.65 | 15 |
| 1740086820 | 5.55 | -0.1 | -1.77 | 5.75 | 5.75 | 5.55 | 8 |
| 1740000420 | 5.65 | -0.1 | -1.74 | 5.75 | 5.85 | 5.65 | 314 |
| 1739914020 | 5.75 | 0.4 | 7.48 | 5.55 | 5.75 | 5.55 | 323 |
| 1739827620 | 5.3499999 | -0.55 | -9.32 | 5.25 | 5.5 | 5.2 | 3534 |
| 1739568420 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 1 |
| 1739482020 | 5.85 | 0.1 | 1.74 | 5.85 | 5.95 | 5.85 | 826 |
| 1739395620 | 5.75 | -0.2 | -3.36 | 5.9 | 5.9 | 5.75 | 694 |
| 1739309220 | 5.95 | -0.15 | -2.46 | 5.95 | 6 | 5.75 | 1247 |
| 1739222820 | 6.1 | 0.1 | 1.67 | 6.15 | 6.2 | 5.8 | 494 |
| 1738963620 | 6 | 0.05 | 0.84 | 6 | 6.15 | 6 | 485 |
| 1738877220 | 5.95 | 0 | 0.00 | 6.1 | 6.15 | 5.95 | 1376 |
| 1738790820 | 5.95 | 0 | 0.00 | 6.1 | 6.15 | 5.95 | 871 |
| 1738704420 | 5.95 | 0.05 | 0.85 | 6.1 | 6.2 | 5.95 | 5311 |
| 1738618020 | 5.9 | 0.3 | 5.36 | 5.6 | 6.05 | 5.2 | 4961 |
| 1738358820 | 5.6 | 0 | 0.00 | 5.5 | 5.6 | 5.4 | 1380 |
| 1738272420 | 5.6 | 0.2 | 3.70 | 5.65 | 5.65 | 5.6 | 1228 |
| 1738186020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738099620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738013220 | 5.4 | 0 | 0.00 | 5.3499999 | 5.4 | 5.3499999 | 573 |
| 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 |
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
