Premium
China Gold International Resources Corp Ltd (CGG)
TSX
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 | 0.67 | 8.29207920792 | 8.08 | 9.08 | 8.05 | 7099 | 8.68094438 | CS |
| 4 | 0.38 | 4.54002389486 | 8.37 | 9.08 | 8.02 | 8192 | 8.54638255 | CS |
| 12 | 1.54 | 21.359223301 | 7.21 | 9.44 | 6.5 | 9480 | 8.1352702 | CS |
| 26 | 3.26 | 59.3806921676 | 5.49 | 9.44 | 5 | 9789 | 7.15107523 | CS |
| 52 | 1.74 | 24.8216833096 | 7.01 | 9.76 | 5 | 11527 | 7.85110267 | CS |
| 156 | 4.79 | 120.95959596 | 3.96 | 9.76 | 3.03 | 17275 | 5.80361974 | CS |
| 260 | 7.63 | 681.25 | 1.12 | 9.76 | 0.45 | 75697 | 1.96346988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 8.75 | 0 | 0.00 | 8.06 | 8.83 | 8.05 | 6448 |
| 1741300800 | 8.75 | -0.31 | -3.42 | 8.31 | 8.85 | 8.31 | 6758 |
| 1741214400 | 9.06 | 0.66 | 7.86 | 8.4 | 9.08 | 8.4 | 13767 |
| 1741128000 | 8.4 | 0.28 | 3.45 | 8.1 | 8.5 | 8.1 | 9513 |
| 1741041600 | 8.1199999 | -0.02 | -0.25 | 8.06 | 8.2 | 8.06 | 3056 |
| 1740782400 | 8.14 | 0.01 | 0.12 | 8.08 | 8.15 | 8.08 | 2400 |
| 1740696000 | 8.13 | -0.01 | -0.12 | 8.13 | 8.13 | 8.13 | 100 |
| 1740609600 | 8.14 | 0.06 | 0.74 | 8.09 | 8.18 | 8.02 | 3305 |
| 1740523200 | 8.08 | -0.07 | -0.86 | 8.15 | 8.15 | 8.06 | 4046 |
| 1740436800 | 8.15 | -0.16 | -1.93 | 8.33 | 8.33 | 8.09 | 3819 |
| 1740177600 | 8.31 | -0.26 | -3.03 | 8.51 | 8.51 | 8.31 | 7800 |
| 1740091200 | 8.57 | 0.25 | 3.00 | 8.47 | 8.59 | 8.47 | 3002 |
| 1740004800 | 8.32 | -0.08 | -0.95 | 8.4 | 8.4 | 8.28 | 11805 |
| 1739918400 | 8.4 | -0.11 | -1.29 | 8.52 | 8.91 | 8.4 | 19093 |
| 1739572800 | 8.51 | -0.1 | -1.16 | 8.67 | 8.67 | 8.51 | 7704 |
| 1739486400 | 8.61 | 0.06 | 0.70 | 8.52 | 8.63 | 8.51 | 11900 |
| 1739400000 | 8.55 | -0.13 | -1.50 | 8.6 | 8.66 | 8.5399999 | 13006 |
| 1739313600 | 8.68 | -0.25 | -2.80 | 8.92 | 8.92 | 8.64 | 19062 |
| 1739227200 | 8.93 | 0.15 | 1.71 | 8.91 | 8.94 | 8.89 | 3707 |
| 1738968000 | 8.78 | -0.12 | -1.35 | 8.3699999 | 8.91 | 8.3699999 | 11800 |
| 1738881600 | 8.9 | -0.05 | -0.56 | 9.44 | 9.44 | 8.83 | 6203 |
| 1738795200 | 8.95 | 0.09 | 1.02 | 8.95 | 9.01 | 8.91 | 9020 |
| 1738708800 | 8.86 | -0.05 | -0.56 | 8.91 | 9 | 8.85 | 12736 |
| 1738622400 | 8.91 | 0.57 | 6.83 | 8.5 | 8.96 | 8.47 | 28898 |
| 1738363200 | 8.34 | -0.02 | -0.24 | 8.4 | 8.44 | 8.32 | 5699 |
| 1738276800 | 8.36 | 0.08 | 0.97 | 8.35 | 8.4 | 8.34 | 7745 |
| 1738190400 | 8.28 | 0.01 | 0.12 | 8.22 | 8.3 | 8.21 | 1548 |
| 1738104000 | 8.27 | 0.05 | 0.61 | 7.93 | 8.2899999 | 7.93 | 3102 |
| 1738017600 | 8.22 | 0.16 | 1.99 | 8.18 | 8.23 | 8.15 | 9067 |
| 1737758400 | 8.06 | 0.28 | 3.60 | 8.01 | 8.1 | 7.99 | 12840 |
| 1737672000 | 7.78 | -0.13 | -1.64 | 7.91 | 7.91 | 7.74 | 25305 |
| 1737585600 | 7.91 | -0.02 | -0.25 | 7.92 | 7.95 | 7.9 | 9617 |
| 1737499200 | 7.93 | -0.06 | -0.75 | 8 | 8 | 7.93 | 6533 |
| 1737412800 | 7.99 | -0.31 | -3.73 | 8.05 | 8.08 | 7.93 | 4200 |
| 1737153600 | 8.3 | 0.38 | 4.80 | 8 | 8.3699999 | 8 | 22380 |
| 1737067200 | 7.92 | -0.07 | -0.88 | 8.02 | 8.02 | 7.92 | 4418 |
| 1736980800 | 7.99 | -0.16 | -1.96 | 8.06 | 8.06 | 7.92 | 4385 |
| 1736894400 | 8.15 | 0.25 | 3.16 | 7.95 | 8.19 | 7.95 | 12862 |
| 1736808000 | 7.9 | -0.66 | -7.71 | 8.3 | 8.3 | 7.9 | 8853 |
| 1736548800 | 8.56 | 0.22 | 2.64 | 8.5 | 8.75 | 8.49 | 36301 |
| 1736462400 | 8.34 | -0.14 | -1.65 | 8.47 | 8.47 | 8.22 | 2374 |
| 1736376000 | 8.48 | 0.32 | 3.92 | 8.23 | 8.5 | 8.23 | 16454 |
| 1736289600 | 8.16 | 0.35 | 4.48 | 8 | 8.25 | 8 | 6343 |
| 1736203200 | 7.81 | -0.1 | -1.26 | 7.94 | 7.95 | 7.81 | 14880 |
| 1735944000 | 7.91 | 0 | 0.00 | 7.99 | 7.99 | 7.89 | 4506 |
| 1735857600 | 7.91 | 0.46 | 6.17 | 7.6 | 7.95 | 7.6 | 10223 |
| 1735684800 | 7.45 | 0.54 | 7.81 | 7.2 | 7.54 | 7.2 | 9900 |
| 1735598400 | 6.91 | 0.09 | 1.32 | 7 | 7 | 6.87 | 4263 |
| 1735339200 | 6.82 | -0.12 | -1.73 | 6.9 | 6.92 | 6.8 | 5708 |
| 1735069200 | 6.94 | -0.01 | -0.14 | 6.92 | 6.94 | 6.92 | 300 |
| 1734993600 | 6.95 | 0.16 | 2.36 | 6.88 | 6.97 | 6.88 | 3860 |
| 1734734400 | 6.79 | -0.17 | -2.44 | 6.88 | 6.88 | 6.79 | 4250 |
| 1734648000 | 6.96 | 0.35 | 5.30 | 6.95 | 6.97 | 6.85 | 7841 |
| 1734561600 | 6.61 | -0.16 | -2.36 | 6.77 | 6.85 | 6.61 | 16001 |
| 1734475200 | 6.77 | -0.03 | -0.44 | 6.76 | 6.77 | 6.71 | 2621 |
| 1734388800 | 6.8 | -0.33 | -4.63 | 6.99 | 6.99 | 6.5 | 30877 |
| 1734129600 | 7.13 | -0.11 | -1.52 | 7.21 | 7.21 | 7.06 | 3110 |
| 1734043200 | 7.24 | -0.2 | -2.69 | 7.1 | 7.35 | 7.1 | 6000 |
| 1733956800 | 7.44 | 0.33 | 4.64 | 7.01 | 7.46 | 7.01 | 8101 |
| 1733870400 | 7.11 | -0.05 | -0.70 | 7.03 | 7.14 | 7.03 | 3086 |
| 1733784000 | 7.16 | 0.29 | 4.22 | 7 | 7.25 | 7 | 13380 |
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
