Premium
Jiangxi Copper Co Ltd (JIX)
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 | -0.048 | -3.09278350515 | 1.552 | 1.599 | 1.503 | 1494 | 1.53410242 | DE |
| 4 | -0.1 | -6.23441396509 | 1.604 | 1.635 | 1.503 | 1872 | 1.57905877 | DE |
| 12 | -0.127 | -7.78663396689 | 1.631 | 1.643 | 1.499 | 2213 | 1.57299835 | DE |
| 26 | -0.093 | -5.82341891046 | 1.597 | 1.991 | 1.353 | 2434 | 1.64283948 | DE |
| 52 | 0.2490001 | 19.8406469993 | 1.2549999 | 2.25 | 1.245 | 2890 | 1.74172245 | DE |
| 156 | 0.069 | 4.80836236934 | 1.435 | 2.25 | 1.17 | 2867 | 1.64594325 | DE |
| 260 | 0.069 | 4.80836236934 | 1.435 | 2.25 | 1.17 | 2867 | 1.64594325 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 45 |
| 1738272420 | 1.528 | 0.03 | 1.66 | 1.528 | 1.528 | 1.528 | 836 |
| 1738186020 | 1.5029999 | 0 | 0.00 | 1.5029999 | 1.5029999 | 1.5029999 | 1500 |
| 1738099620 | 1.5029999 | -0.06 | -3.65 | 1.51 | 1.51 | 1.5029999 | 1600 |
| 1738013220 | 1.56 | -0.04 | -2.44 | 1.54 | 1.56 | 1.54 | 3276 |
| 1737754020 | 1.599 | 0.04 | 2.57 | 1.552 | 1.599 | 1.552 | 257 |
| 1737667620 | 1.559 | -0.05 | -3.11 | 1.583 | 1.583 | 1.532 | 232 |
| 1737581220 | 1.609 | 0 | 0.00 | 1.609 | 1.609 | 1.609 | 0 |
| 1737494820 | 1.609 | 0 | 0.00 | 1.609 | 1.609 | 1.609 | 0 |
| 1737408420 | 1.609 | 0.04 | 2.48 | 1.6299999 | 1.6299999 | 1.609 | 307 |
| 1737149220 | 1.57 | -0.06 | -3.80 | 1.61 | 1.61 | 1.57 | 5100 |
| 1737062820 | 1.6319999 | 0.05 | 2.90 | 1.635 | 1.635 | 1.586 | 3070 |
| 1736976420 | 1.586 | -0.01 | -0.88 | 1.58 | 1.586 | 1.58 | 8958 |
| 1736890020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736803620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736544420 | 1.6 | -0.01 | -0.62 | 1.614 | 1.614 | 1.6 | 566 |
| 1736458020 | 1.61 | -0.01 | -0.62 | 1.61 | 1.61 | 1.61 | 500 |
| 1736371620 | 1.62 | 0.02 | 1.19 | 1.544 | 1.62 | 1.544 | 2102 |
| 1736285220 | 1.601 | -0 | -0.12 | 1.599 | 1.601 | 1.549 | 43 |
| 1736198820 | 1.603 | -0 | -0.06 | 1.603 | 1.603 | 1.603 | 1500 |
| 1735939620 | 1.604 | 0.1 | 6.30 | 1.604 | 1.604 | 1.604 | 100 |
| 1735853220 | 1.5089999 | -0.02 | -1.44 | 1.555 | 1.555 | 1.5089999 | 10 |
| 1735594020 | 1.531 | -0.03 | -2.05 | 1.531 | 1.581 | 1.531 | 1362 |
| 1735334820 | 1.563 | 0.04 | 2.42 | 1.563 | 1.563 | 1.563 | 1574 |
| 1734989220 | 1.526 | -0 | -0.13 | 1.535 | 1.535 | 1.5029999 | 3422 |
| 1734730020 | 1.528 | 0.01 | 0.92 | 1.5029999 | 1.528 | 1.5029999 | 2440 |
| 1734643620 | 1.514 | 0 | 0.26 | 1.514 | 1.514 | 1.514 | 800 |
| 1734557220 | 1.51 | -0.01 | -0.66 | 1.51 | 1.51 | 1.51 | 450 |
| 1734470820 | 1.52 | -0.06 | -3.74 | 1.52 | 1.52 | 1.52 | 3155 |
| 1734384420 | 1.579 | -0.02 | -1.44 | 1.55 | 1.579 | 1.55 | 3008 |
| 1734125220 | 1.602 | -0.04 | -2.14 | 1.559 | 1.602 | 1.559 | 3100 |
| 1734038820 | 1.637 | 0.01 | 0.86 | 1.6399999 | 1.643 | 1.637 | 5101 |
| 1733952420 | 1.623 | 0.01 | 0.93 | 1.621 | 1.624 | 1.621 | 2742 |
| 1733866020 | 1.608 | 0 | 0.00 | 1.608 | 1.608 | 1.608 | 0 |
| 1733779620 | 1.608 | 0.02 | 1.32 | 1.59 | 1.608 | 1.541 | 7676 |
| 1733520420 | 1.587 | 0.06 | 4.07 | 1.537 | 1.587 | 1.537 | 7003 |
| 1733434020 | 1.525 | -0.05 | -2.93 | 1.525 | 1.525 | 1.525 | 5000 |
| 1733347620 | 1.571 | 0.01 | 0.77 | 1.571 | 1.571 | 1.571 | 2000 |
| 1733261220 | 1.559 | 0.02 | 1.30 | 1.559 | 1.559 | 1.559 | 15 |
| 1733174820 | 1.539 | -0 | -0.06 | 1.561 | 1.561 | 1.512 | 330 |
| 1732915620 | 1.54 | 0.01 | 0.79 | 1.54 | 1.54 | 1.54 | 1000 |
| 1732829220 | 1.528 | 0.01 | 0.73 | 1.528 | 1.528 | 1.528 | 620 |
| 1732742820 | 1.5169999 | 0.02 | 1.20 | 1.567 | 1.567 | 1.5169999 | 2200 |
| 1732656420 | 1.499 | -0.04 | -2.66 | 1.499 | 1.499 | 1.499 | 1 |
| 1732570020 | 1.54 | 0.01 | 0.72 | 1.508 | 1.563 | 1.508 | 5821 |
| 1732310820 | 1.529 | -0.03 | -1.99 | 1.529 | 1.529 | 1.529 | 1000 |
| 1732224420 | 1.56 | 0.02 | 1.23 | 1.551 | 1.56 | 1.551 | 1400 |
| 1732138020 | 1.541 | -0.04 | -2.53 | 1.541 | 1.541 | 1.541 | 100 |
| 1732051620 | 1.581 | -0 | -0.06 | 1.581 | 1.581 | 1.581 | 260 |
| 1731965220 | 1.582 | 0.01 | 0.44 | 1.531 | 1.582 | 1.531 | 1400 |
| 1731705960 | 1.575 | 0.03 | 1.94 | 1.555 | 1.575 | 1.5069999 | 12510 |
| 1731619560 | 1.545 | -0.06 | -3.92 | 1.545 | 1.545 | 1.545 | 300 |
| 1731533160 | 1.608 | 0.02 | 1.26 | 1.538 | 1.608 | 1.538 | 807 |
| 1731446820 | 1.588 | -0.05 | -2.76 | 1.587 | 1.588 | 1.587 | 160 |
| 1731360420 | 1.633 | -0 | -0.06 | 1.631 | 1.637 | 1.593 | 1705 |
| 1731101160 | 1.6339999 | 0 | 0.00 | 1.6339999 | 1.6339999 | 1.6339999 | 0 |
| 1731014760 | 1.6339999 | -0.06 | -3.26 | 1.681 | 1.681 | 1.6339999 | 514 |
| 1730928360 | 1.689 | 0.06 | 3.49 | 1.689 | 1.689 | 1.689 | 150 |
| 1730841960 | 1.6319999 | 0 | 0.00 | 1.6319999 | 1.6319999 | 1.6319999 | 0 |
| 1730755560 | 1.6319999 | 0.05 | 3.23 | 1.587 | 1.635 | 1.587 | 1501 |
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
