Premium
China Automotive Systems Inc (RYV)
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 | 0.03 | 0.701754385965 | 4.275 | 4.5999999 | 4.275 | 567 | 4.371461 | DE |
| 4 | 0.23 | 5.64417177914 | 4.075 | 4.5999999 | 3.975 | 759 | 4.23086237 | DE |
| 12 | 0.025 | 0.584112149533 | 4.28 | 4.5999999 | 3.66 | 511 | 4.17151606 | DE |
| 26 | 1.045 | 32.0552147239 | 3.26 | 4.5999999 | 3.26 | 652 | 4.16854642 | DE |
| 52 | 1.325 | 44.4630872483 | 2.98 | 4.5999999 | 2.98 | 920 | 3.76568398 | DE |
| 156 | 0.585 | 15.7258064516 | 3.72 | 4.5999999 | 2.82 | 2094 | 3.32281545 | DE |
| 260 | 0.585 | 15.7258064516 | 3.72 | 4.5999999 | 2.82 | 2094 | 3.32281545 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.5999999 | 0.06 | 1.43 | 4.4749999 | 4.5999999 | 4.4749999 | 230 |
| 1740691620 | 4.535 | 0 | 0.11 | 4.535 | 4.535 | 4.535 | 30 |
| 1740605220 | 4.53 | 0.16 | 3.66 | 4.53 | 4.53 | 4.53 | 64 |
| 1740518820 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1740432420 | 4.37 | 0.09 | 2.22 | 4.4349999 | 4.4349999 | 4.37 | 2050 |
| 1740173220 | 4.275 | 0.07 | 1.54 | 4.275 | 4.275 | 4.275 | 125 |
| 1740086820 | 4.21 | -0.18 | -3.99 | 4.2 | 4.21 | 4.2 | 4000 |
| 1740000420 | 4.385 | 0 | 0.00 | 4.385 | 4.385 | 4.385 | 0 |
| 1739914020 | 4.385 | 0.04 | 1.04 | 4.385 | 4.385 | 4.385 | 450 |
| 1739827620 | 4.34 | 0.12 | 2.84 | 4.34 | 4.34 | 4.34 | 100 |
| 1739568420 | 4.22 | 0.21 | 5.11 | 4.22 | 4.22 | 4.22 | 225 |
| 1739482020 | 4.0149999 | 0.04 | 1.01 | 4.0149999 | 4.0149999 | 4.0149999 | 500 |
| 1739395620 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1739309220 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1739222820 | 3.975 | -0.1 | -2.45 | 4.08 | 4.08 | 3.975 | 800 |
| 1738963620 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1738877220 | 4.075 | 0.07 | 1.62 | 4.075 | 4.075 | 4.075 | 5 |
| 1738790820 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1738704420 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1738618020 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1738358820 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1738272420 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1738186020 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1738099620 | 4.01 | 0.11 | 2.82 | 4.01 | 4.01 | 4.01 | 5 |
| 1738013220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737754020 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737667620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737581220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737494820 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 214 |
| 1737408420 | 3.89 | -0.1 | -2.38 | 3.89 | 3.89 | 3.89 | 100 |
| 1737149220 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1737062820 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1736976420 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1736890020 | 3.985 | 0.2 | 5.28 | 3.985 | 3.985 | 3.985 | 5 |
| 1736803620 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736544420 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736458020 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736371620 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.785 | 0 |
| 1736285220 | 3.785 | -0.19 | -4.66 | 3.785 | 3.785 | 3.785 | 500 |
| 1736198820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1735939620 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1735853220 | 3.97 | 0.31 | 8.47 | 3.97 | 3.97 | 3.97 | 600 |
| 1735594020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1735334820 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734989220 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734730020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734643620 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1734557220 | 3.66 | -0.19 | -4.94 | 3.66 | 3.66 | 3.66 | 84 |
| 1734470820 | 3.85 | -0.33 | -7.89 | 3.85 | 3.85 | 3.85 | 210 |
| 1734384420 | 4.18 | -0.1 | -2.34 | 4.18 | 4.18 | 4.18 | 553 |
| 1734125220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1734038820 | 4.28 | 0.12 | 2.88 | 4.28 | 4.28 | 4.28 | 115 |
| 1733952420 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733866020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733779620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733520420 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733434020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733347620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733261220 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733174820 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 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
