Premium
Sinopharm Group Co Ltd (X2S)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.051 | 2.04654895666 | 2.492 | 2.5419999 | 2.478 | 5048 | 2.5029315 | DE |
| 4 | -0.026 | -1.01206695212 | 2.569 | 2.6469999 | 2.431 | 5104 | 2.49559074 | DE |
| 12 | 0.092 | 3.75356997144 | 2.451 | 2.7 | 2.426 | 8555 | 2.5847126 | DE |
| 26 | 0.367 | 16.8658088235 | 2.176 | 2.779 | 1.843 | 7154 | 2.47028331 | DE |
| 52 | 0.113 | 4.65020576132 | 2.43 | 2.779 | 1.843 | 5630 | 2.47096353 | DE |
| 156 | -0.059 | -2.26748654881 | 2.602 | 2.779 | 1.843 | 5369 | 2.44326 | DE |
| 260 | -0.059 | -2.26748654881 | 2.602 | 2.779 | 1.843 | 5369 | 2.44326 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 2.5419999 | 0.03 | 1.11 | 2.5419999 | 2.5419999 | 2.5419999 | 24 |
| 1738358820 | 2.5139999 | 0 | 0.00 | 2.5139999 | 2.5139999 | 2.5139999 | 0 |
| 1738272420 | 2.5139999 | 0.04 | 1.45 | 2.481 | 2.5179999 | 2.481 | 1505 |
| 1738186020 | 2.478 | -0.02 | -0.84 | 2.515 | 2.515 | 2.478 | 2001 |
| 1738099620 | 2.499 | -0.01 | -0.44 | 2.499 | 2.499 | 2.499 | 7700 |
| 1738013220 | 2.5099999 | 0.06 | 2.57 | 2.492 | 2.5099999 | 2.488 | 8984 |
| 1737754020 | 2.447 | -0.03 | -1.25 | 2.432 | 2.447 | 2.431 | 12452 |
| 1737667620 | 2.478 | -0.05 | -2.06 | 2.459 | 2.478 | 2.432 | 18612 |
| 1737581220 | 2.5299999 | 0.03 | 1.12 | 2.49 | 2.5299999 | 2.483 | 466 |
| 1737494820 | 2.5019999 | -0.01 | -0.48 | 2.485 | 2.5019999 | 2.485 | 2921 |
| 1737408420 | 2.5139999 | -0.04 | -1.53 | 2.5139999 | 2.5139999 | 2.5139999 | 500 |
| 1737149220 | 2.553 | 0.01 | 0.51 | 2.532 | 2.553 | 2.532 | 1193 |
| 1737062820 | 2.54 | 0.04 | 1.60 | 2.524 | 2.54 | 2.5219999 | 523 |
| 1736976420 | 2.5 | 0.02 | 0.93 | 2.5 | 2.5 | 2.5 | 2500 |
| 1736890020 | 2.477 | -0.02 | -0.80 | 2.553 | 2.553 | 2.477 | 1267 |
| 1736803620 | 2.497 | 0.04 | 1.46 | 2.482 | 2.497 | 2.482 | 140 |
| 1736544420 | 2.461 | -0.08 | -3.22 | 2.5219999 | 2.527 | 2.461 | 9868 |
| 1736458020 | 2.543 | 0.01 | 0.43 | 2.532 | 2.544 | 2.532 | 5802 |
| 1736371620 | 2.532 | 0.02 | 0.80 | 2.532 | 2.532 | 2.511 | 5903 |
| 1736285220 | 2.512 | -0.09 | -3.35 | 2.503 | 2.5339999 | 2.501 | 11511 |
| 1736198820 | 2.599 | 0.01 | 0.46 | 2.569 | 2.6469999 | 2.569 | 3127 |
| 1735939620 | 2.587 | -0.02 | -0.81 | 2.564 | 2.668 | 2.564 | 20285 |
| 1735853220 | 2.608 | -0.04 | -1.47 | 2.58 | 2.608 | 2.557 | 16382 |
| 1735594020 | 2.6469999 | -0.05 | -1.93 | 2.656 | 2.656 | 2.6469999 | 699 |
| 1735334820 | 2.699 | 0.05 | 1.77 | 2.68 | 2.699 | 2.665 | 1433 |
| 1734989220 | 2.652 | 0.01 | 0.53 | 2.656 | 2.665 | 2.62 | 31339 |
| 1734730020 | 2.638 | -0 | -0.08 | 2.65 | 2.65 | 2.607 | 105647 |
| 1734643620 | 2.64 | -0.01 | -0.26 | 2.6509999 | 2.6509999 | 2.633 | 27716 |
| 1734557220 | 2.6469999 | 0.04 | 1.42 | 2.64 | 2.6469999 | 2.64 | 1502 |
| 1734470820 | 2.61 | -0.08 | -2.97 | 2.615 | 2.7 | 2.593 | 17481 |
| 1734384420 | 2.69 | 0.01 | 0.41 | 2.668 | 2.69 | 2.629 | 26156 |
| 1734125220 | 2.6789999 | 0.03 | 1.21 | 2.6789999 | 2.6789999 | 2.6789999 | 1378 |
| 1734038820 | 2.6469999 | 0.08 | 3.00 | 2.599 | 2.6469999 | 2.599 | 10900 |
| 1733952420 | 2.5699999 | -0.01 | -0.39 | 2.5659999 | 2.571 | 2.5659999 | 1700 |
| 1733866020 | 2.58 | -0.03 | -1.26 | 2.559 | 2.58 | 2.559 | 5923 |
| 1733779620 | 2.613 | 0.15 | 6.13 | 2.49 | 2.613 | 2.49 | 29296 |
| 1733520420 | 2.462 | -0.02 | -0.61 | 2.466 | 2.466 | 2.462 | 184 |
| 1733434020 | 2.477 | -0.07 | -2.75 | 2.508 | 2.508 | 2.477 | 860 |
| 1733347620 | 2.547 | 0.05 | 1.84 | 2.543 | 2.547 | 2.543 | 1021 |
| 1733261220 | 2.501 | -0.04 | -1.57 | 2.5099999 | 2.5099999 | 2.501 | 441 |
| 1733174820 | 2.541 | 0.1 | 4.05 | 2.54 | 2.541 | 2.494 | 1226 |
| 1732915620 | 2.442 | 0.02 | 0.66 | 2.442 | 2.442 | 2.442 | 700 |
| 1732829220 | 2.426 | -0.08 | -3.00 | 2.426 | 2.426 | 2.426 | 10 |
| 1732742820 | 2.501 | 0.04 | 1.54 | 2.511 | 2.557 | 2.501 | 3560 |
| 1732656420 | 2.463 | -0.05 | -1.87 | 2.5099999 | 2.5099999 | 2.451 | 19485 |
| 1732570020 | 2.5099999 | 0.06 | 2.45 | 2.499 | 2.5099999 | 2.499 | 4200 |
| 1732310820 | 2.45 | -0.04 | -1.76 | 2.45 | 2.45 | 2.45 | 100 |
| 1732224420 | 2.494 | -0.07 | -2.81 | 2.49 | 2.494 | 2.49 | 560 |
| 1732138020 | 2.5659999 | 0.1 | 3.93 | 2.5659999 | 2.5659999 | 2.5659999 | 300 |
| 1732051620 | 2.469 | 0 | 0.00 | 2.483 | 2.483 | 2.469 | 700 |
| 1731965160 | 2.469 | 0 | 0.00 | 2.469 | 2.469 | 2.469 | 0 |
| 1731705960 | 2.469 | 0.01 | 0.41 | 2.443 | 2.483 | 2.443 | 10979 |
| 1731619560 | 2.459 | -0.04 | -1.72 | 2.4409999 | 2.459 | 2.4409999 | 3472 |
| 1731533160 | 2.5019999 | -0.01 | -0.32 | 2.494 | 2.5019999 | 2.494 | 1360 |
| 1731446820 | 2.5099999 | 0.04 | 1.54 | 2.524 | 2.54 | 2.497 | 5956 |
| 1731360420 | 2.472 | 0.04 | 1.69 | 2.451 | 2.472 | 2.451 | 3488 |
| 1731101220 | 2.431 | 0.02 | 0.87 | 2.427 | 2.431 | 2.427 | 2800 |
| 1731014760 | 2.41 | 0.06 | 2.55 | 2.454 | 2.454 | 2.41 | 46 |
| 1730928360 | 2.35 | 0.02 | 1.08 | 2.375 | 2.375 | 2.35 | 2206 |
| 1730841960 | 2.325 | 0.04 | 1.53 | 2.37 | 2.37 | 2.325 | 600 |
| 1730755560 | 2.29 | -0.02 | -0.99 | 2.29 | 2.29 | 2.29 | 1021 |
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
