Premium
China Rare Earth Holdings Ltd. (RAE)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0039 | -7.34463276836 | 0.0531 | 0.0575 | 0.0492 | 119500 | 0.05149707 | DE |
| 4 | 0.0004 | 0.819672131148 | 0.0488 | 0.0597 | 0.0439 | 109257 | 0.05244623 | DE |
| 12 | 0.0143 | 40.9742120344 | 0.0349 | 0.0597 | 0.021 | 77023 | 0.04825521 | DE |
| 26 | 0.0074001 | 17.7036308699 | 0.0417999 | 0.0597 | 0.021 | 56872 | 0.04433134 | DE |
| 52 | 0.0071 | 16.864608076 | 0.0421 | 0.0597 | 0.021 | 45889 | 0.04139141 | DE |
| 156 | 0.0038 | 8.37004405286 | 0.0454 | 0.0597 | 0.021 | 44750 | 0.04183752 | DE |
| 260 | 0.0038 | 8.37004405286 | 0.0454 | 0.0597 | 0.021 | 44750 | 0.04183752 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 0.0529 | -0.0001 | -0.19 | 0.0529 | 0.0529 | 0.0529 | 1000 |
| 1731705960 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1731619560 | 0.053 | -0.0037 | -6.53 | 0.0531 | 0.0575 | 0.053 | 115001 |
| 1731533160 | 0.0567 | 0.0057001 | 11.18 | 0.0567 | 0.0567 | 0.0567 | 1000 |
| 1731446820 | 0.0509999 | -0.0041 | -7.44 | 0.0531 | 0.0559 | 0.0507 | 361000 |
| 1731360420 | 0.0551 | -0.0003 | -0.54 | 0.0546 | 0.0589 | 0.0546 | 29000 |
| 1731101220 | 0.0554 | -0.0007 | -1.25 | 0.0589 | 0.0589 | 0.0554 | 130000 |
| 1731014760 | 0.0561 | -0.0028 | -4.75 | 0.058 | 0.0597 | 0.0561 | 50896 |
| 1730928360 | 0.0589 | 0.0041 | 7.48 | 0.057 | 0.0589 | 0.0556 | 81500 |
| 1730841960 | 0.0548 | 0.0007 | 1.29 | 0.0548 | 0.0548 | 0.0548 | 17000 |
| 1730755560 | 0.0541 | -0.0001 | -0.18 | 0.0541 | 0.0541 | 0.0541 | 137801 |
| 1730496360 | 0.0542 | 0.0098 | 22.07 | 0.0569 | 0.0589 | 0.053 | 163091 |
| 1730409960 | 0.0444 | 0.0005 | 1.14 | 0.0444 | 0.0444 | 0.0444 | 9000 |
| 1730323560 | 0.0439 | -0.0096 | -17.94 | 0.0495 | 0.0495 | 0.0439 | 55800 |
| 1730237160 | 0.0535 | 0.0025001 | 4.90 | 0.0543 | 0.0543 | 0.0513 | 41450 |
| 1730150760 | 0.0509999 | -0.0039 | -7.10 | 0.0569 | 0.0569 | 0.0509999 | 686655 |
| 1729888020 | 0.0549 | 0.0014 | 2.62 | 0.0569 | 0.0569 | 0.052 | 77900 |
| 1729801560 | 0.0535 | 0.0016 | 3.08 | 0.0537 | 0.0537 | 0.0509 | 80092 |
| 1729715160 | 0.0519 | 0.002 | 4.01 | 0.0519 | 0.0519 | 0.0519 | 23000 |
| 1729628760 | 0.0499 | 0.0076 | 17.97 | 0.0488 | 0.0499 | 0.0488 | 14700 |
| 1729542360 | 0.0423 | -0.0018 | -4.08 | 0.0423 | 0.0423 | 0.0423 | 4098 |
| 1729283160 | 0.0441 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0441 | 50694 |
| 1729196760 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 18000 |
| 1729110360 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1729023960 | 0.0441 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0441 | 58000 |
| 1728937620 | 0.0441 | -0.0024 | -5.16 | 0.0421 | 0.0472 | 0.0421 | 78050 |
| 1728678360 | 0.0465 | -0.0004 | -0.85 | 0.0434999 | 0.0465 | 0.0434999 | 2100 |
| 1728591960 | 0.0469 | 0.0028 | 6.35 | 0.0441 | 0.0469 | 0.0441 | 28741 |
| 1728505560 | 0.0441 | -0.0047 | -9.63 | 0.0441 | 0.0441 | 0.0441 | 53401 |
| 1728419160 | 0.0488 | -0.0006 | -1.21 | 0.0465 | 0.0488 | 0.0438 | 121001 |
| 1728332760 | 0.0494 | 0.0015 | 3.13 | 0.049 | 0.0537 | 0.0483 | 319209 |
| 1728073560 | 0.0479 | -0.0014 | -2.84 | 0.0497999 | 0.0509999 | 0.0479 | 85499 |
| 1727987220 | 0.0492999 | 0.0019999 | 4.23 | 0.0484 | 0.0492999 | 0.0484 | 30500 |
| 1727900820 | 0.0473 | 0.0091 | 23.82 | 0.0428 | 0.0499 | 0.0428 | 164509 |
| 1727814420 | 0.0382 | 0.0012 | 3.24 | 0.0419 | 0.0419 | 0.0382 | 39800 |
| 1727727960 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1727468760 | 0.037 | 0.0055 | 17.46 | 0.038 | 0.038 | 0.037 | 67000 |
| 1727382360 | 0.0315 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0315 | 18080 |
| 1727295960 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1727209560 | 0.0315 | -0.0048 | -13.22 | 0.0315 | 0.0315 | 0.0315 | 7000 |
| 1727123160 | 0.0363 | 0.0038 | 11.69 | 0.0315 | 0.0363 | 0.0315 | 27000 |
| 1726863960 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1726777560 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1726691160 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1726604760 | 0.0325 | -0.0034 | -9.47 | 0.0325 | 0.0325 | 0.0325 | 5000 |
| 1726518360 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1726259160 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1726172760 | 0.0359 | 0.0058 | 19.27 | 0.032 | 0.0359 | 0.032 | 80000 |
| 1726086360 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1725999960 | 0.0301 | -0.0038 | -11.21 | 0.0306 | 0.0339 | 0.0301 | 9301 |
| 1725913620 | 0.0339 | 0.0129 | 61.43 | 0.035 | 0.035 | 0.0339 | 21456 |
| 1725654360 | 0.021 | -0.009 | -30.00 | 0.035 | 0.035 | 0.021 | 126575 |
| 1725567960 | 0.03 | -0.0007 | -2.28 | 0.0305 | 0.0305 | 0.0287 | 40350 |
| 1725481560 | 0.0307 | 0.0003 | 0.99 | 0.0307 | 0.0307 | 0.0307 | 700 |
| 1725395160 | 0.0304 | -0.0004 | -1.30 | 0.0304 | 0.0304 | 0.0304 | 4760 |
| 1725308760 | 0.0308 | 0.0004 | 1.32 | 0.0349 | 0.0349 | 0.0308 | 6361 |
| 1725049620 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1724963220 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1724876820 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1724790420 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1724704020 | 0.0304 | -0.0012 | -3.80 | 0.0349 | 0.0349 | 0.0304 | 2500 |
| 1724444760 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1724358360 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1724271960 | 0.0316 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0301 | 114000 |
| 1724185560 | 0.0316 | 0.0007 | 2.27 | 0.0316 | 0.0316 | 0.0316 | 20000 |
| 1724099220 | 0.0309 | -0.0046 | -12.96 | 0.0309 | 0.0309 | 0.0309 | 23000 |
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
