Premium
Jiangxi Copper Co Ltd (JIX)
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 | -0.059 | -1.65358744395 | 3.568 | 3.578 | 3.247 | 4420 | 3.43500204 | DE |
| 4 | -0.249 | -6.62586482171 | 3.758 | 4.599 | 3.247 | 4913 | 3.79360914 | DE |
| 12 | -0.682 | -16.2729658793 | 4.191 | 4.599 | 3.247 | 3762 | 3.88995506 | DE |
| 26 | -1.235 | -26.0328836425 | 4.744 | 5.8 | 3.247 | 4905 | 4.3180663 | DE |
| 52 | 1.829 | 108.869047619 | 1.68 | 5.8 | 1.628 | 5807 | 3.64832193 | DE |
| 156 | 2.074 | 144.529616725 | 1.435 | 5.8 | 1.17 | 3939 | 2.80812254 | DE |
| 260 | 2.074 | 144.529616725 | 1.435 | 5.8 | 1.17 | 3939 | 2.80812254 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 3.447 | 0.05 | 1.38 | 3.521 | 3.557 | 3.447 | 1059 |
| 1783628700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.393 | 1301 |
| 1783542300 | 3.4 | 0.04 | 1.28 | 3.255 | 3.4 | 3.247 | 10360 |
| 1783455900 | 3.357 | -0.11 | -3.20 | 3.411 | 3.447 | 3.357 | 243 |
| 1783369500 | 3.468 | -0.07 | -2.06 | 3.517 | 3.538 | 3.444 | 8954 |
| 1783110300 | 3.541 | 0.08 | 2.34 | 3.568 | 3.578 | 3.495 | 1242 |
| 1783023900 | 3.46 | -0.04 | -1.00 | 3.388 | 3.465 | 3.388 | 1501 |
| 1782937500 | 3.495 | 0.02 | 0.66 | 3.522 | 3.522 | 3.446 | 257 |
| 1782851100 | 3.472 | -0.07 | -2.09 | 3.398 | 3.472 | 3.398 | 43 |
| 1782764700 | 3.546 | 0.02 | 0.68 | 3.521 | 3.652 | 3.521 | 2490 |
| 1782505500 | 3.522 | -0.2 | -5.48 | 3.549 | 3.549 | 3.45 | 3426 |
| 1782419100 | 3.726 | -0.25 | -6.24 | 3.702 | 3.761 | 3.606 | 11395 |
| 1782332700 | 3.974 | -0.09 | -2.31 | 3.966 | 3.995 | 3.94 | 1313 |
| 1782246300 | 4.0679999 | -0.46 | -10.08 | 4.037 | 4.119 | 4.032 | 702 |
| 1782159900 | 4.524 | 0.03 | 0.67 | 4.534 | 4.599 | 4.513 | 1459 |
| 1781900700 | 4.494 | -0.09 | -1.92 | 4.558 | 4.585 | 4.472 | 4734 |
| 1781814300 | 4.582 | 0.48 | 11.73 | 4.407 | 4.594 | 4.361 | 3413 |
| 1781727900 | 4.101 | 0.09 | 2.35 | 4.13 | 4.188 | 4.0999999 | 3259 |
| 1781641500 | 4.0069999 | -0.17 | -4.14 | 4.114 | 4.114 | 3.994 | 1061 |
| 1781555100 | 4.18 | 0.36 | 9.54 | 4.033 | 4.18 | 4.033 | 3252 |
| 1781295900 | 3.816 | 0.26 | 7.37 | 3.758 | 3.816 | 3.733 | 37861 |
| 1781209500 | 3.554 | 0.03 | 0.97 | 3.489 | 3.554 | 3.444 | 10272 |
| 1781123100 | 3.52 | -0.1 | -2.71 | 3.557 | 3.59 | 3.52 | 4157 |
| 1781036700 | 3.618 | -0.1 | -2.69 | 3.648 | 3.718 | 3.617 | 3762 |
| 1780950300 | 3.718 | -0.1 | -2.62 | 3.721 | 3.721 | 3.618 | 4037 |
| 1780691100 | 3.818 | -0.22 | -5.38 | 3.919 | 3.919 | 3.818 | 3573 |
| 1780604700 | 4.035 | -0.08 | -1.82 | 3.958 | 4.035 | 3.958 | 3193 |
| 1780518300 | 4.11 | -0.03 | -0.80 | 4.293 | 4.293 | 4.11 | 9674 |
| 1780431900 | 4.143 | 0.33 | 8.77 | 4.144 | 4.226 | 4.134 | 4247 |
| 1780345500 | 3.809 | -0.06 | -1.60 | 3.86 | 3.868 | 3.761 | 1041 |
| 1780086300 | 3.871 | 0.01 | 0.26 | 3.911 | 3.971 | 3.871 | 10007 |
| 1779999900 | 3.861 | -0.08 | -2.08 | 3.846 | 4.018 | 3.846 | 5325 |
| 1779913500 | 3.943 | -0.15 | -3.64 | 3.978 | 3.978 | 3.864 | 3533 |
| 1779827100 | 4.0919999 | 0.04 | 0.96 | 4.105 | 4.105 | 4.0919999 | 555 |
| 1779740700 | 4.053 | 0.07 | 1.89 | 3.992 | 4.078 | 3.992 | 377 |
| 1779481500 | 3.978 | 0.11 | 2.79 | 4.048 | 4.048 | 3.978 | 1182 |
| 1779395100 | 3.87 | -0.16 | -4.07 | 3.95 | 3.95 | 3.842 | 2119 |
| 1779308700 | 4.034 | 0.2 | 5.16 | 3.951 | 4.038 | 3.951 | 1215 |
| 1779222300 | 3.836 | -0.18 | -4.43 | 3.872 | 3.903 | 3.836 | 2079 |
| 1779135900 | 4.014 | -0 | -0.02 | 3.98 | 4.014 | 3.905 | 7049 |
| 1778876700 | 4.0149999 | -0.29 | -6.63 | 4.086 | 4.112 | 4.011 | 2860 |
| 1778790300 | 4.3 | -0.11 | -2.38 | 4.3 | 4.3 | 4.282 | 3736 |
| 1778703900 | 4.405 | 0.05 | 1.24 | 4.441 | 4.447 | 4.348 | 1606 |
| 1778617500 | 4.351 | 0.16 | 3.87 | 4.269 | 4.351 | 4.256 | 3900 |
| 1778531100 | 4.189 | -0.12 | -2.69 | 4.211 | 4.211 | 4.128 | 5144 |
| 1778271900 | 4.305 | 0.2 | 4.95 | 4.239 | 4.317 | 4.227 | 737 |
| 1778185500 | 4.102 | -0.02 | -0.44 | 4.195 | 4.218 | 4.102 | 2269 |
| 1778099100 | 4.12 | 0.17 | 4.36 | 4.146 | 4.146 | 4.05 | 5289 |
| 1778012700 | 3.948 | -0.03 | -0.83 | 3.959 | 4.04 | 3.94 | 3275 |
| 1777926300 | 3.981 | -0.05 | -1.24 | 3.988 | 4.064 | 3.981 | 768 |
| 1777580700 | 4.0309999 | -0.11 | -2.54 | 3.981 | 4.0309999 | 3.98 | 2263 |
| 1777494300 | 4.136 | 0.16 | 3.92 | 4.131 | 4.25 | 4.131 | 2323 |
| 1777407900 | 3.98 | -0.12 | -2.88 | 4.014 | 4.026 | 3.98 | 386 |
| 1777321500 | 4.098 | 0.08 | 1.91 | 4.0279999 | 4.098 | 4.01 | 2611 |
| 1777062300 | 4.021 | -0.02 | -0.47 | 4.08 | 4.0999999 | 4.021 | 4664 |
| 1776975900 | 4.04 | -0.19 | -4.54 | 4.066 | 4.111 | 4.006 | 1056 |
| 1776889500 | 4.232 | -0.01 | -0.24 | 4.202 | 4.232 | 4.0919999 | 1997 |
| 1776803100 | 4.242 | -0.08 | -1.81 | 4.2089999 | 4.242 | 4.198 | 177 |
| 1776716700 | 4.32 | -0.03 | -0.74 | 4.2489999 | 4.32 | 4.2489999 | 1142 |
| 1776457500 | 4.352 | 0.04 | 0.81 | 4.2009999 | 4.352 | 4.2009999 | 78 |
| 1776371100 | 4.317 | 0.13 | 3.10 | 4.402 | 4.402 | 4.277 | 1489 |
| 1776284700 | 4.187 | -0.01 | -0.26 | 4.204 | 4.299 | 4.187 | 1400 |
| 1776198300 | 4.198 | 0.2 | 4.95 | 4.041 | 4.199 | 4.041 | 1372 |
| 1776111900 | 4 | -0.02 | -0.47 | 4.058 | 4.063 | 3.988 | 968 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
