Premium
China National Buildings Material (PK) (CBUMY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 3.95503746878 | 24.02 | 24.97 | 23.92 | 847 | 24.234018 | DR |
| 4 | 3.53 | 16.4645522388 | 21.44 | 25.59 | 21.44 | 1388 | 23.31185404 | DR |
| 12 | 4.89 | 24.3525896414 | 20.08 | 25.59 | 20.08 | 1921 | 22.71495433 | DR |
| 26 | 9.97 | 66.4666666667 | 15 | 26.34 | 13.1 | 2287 | 21.21436213 | DR |
| 52 | 7.1 | 39.7313933968 | 17.87 | 26.34 | 13.1 | 2349 | 20.08774137 | DR |
| 156 | -47.43 | -65.5110497238 | 72.4 | 72.4 | 13.1 | 1899 | 30.14758626 | DR |
| 260 | -26.4575 | -51.4462106849 | 51.4275 | 87.9 | 13.1 | 2522 | 55.23303519 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 24.675 | 0.45 | 1.87 | 24.7 | 24.7 | 24.675 | 693 |
| 1738794480 | 24.222 | 0 | 0.00 | 24.222 | 24.222 | 24.222 | 0 |
| 1738708080 | 24.222 | -0.17 | -0.69 | 24.35 | 24.35 | 24.222 | 391 |
| 1738621740 | 24.39 | 0.44 | 1.84 | 24.42 | 24.42 | 24.39 | 804 |
| 1738362000 | 23.95 | -0.3 | -1.24 | 24.02 | 24.02 | 23.92 | 1501 |
| 1738276140 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1738189740 | 24.25 | 0.4 | 1.68 | 24.28 | 24.28 | 24.05 | 2729 |
| 1738103280 | 23.85 | 0.59 | 2.54 | 23.85 | 23.86 | 23.85 | 848 |
| 1738016820 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1737757620 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1737671220 | 23.26 | -2.33 | -9.11 | 23.26 | 23.26 | 23.26 | 323 |
| 1737584640 | 25.59 | 4.15 | 19.36 | 25.59 | 25.59 | 25.59 | 870 |
| 1737498000 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1737152400 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1737066000 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1736979600 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1736893200 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1736806800 | 21.44 | -0.45 | -2.06 | 21.44 | 21.44 | 21.44 | 4331 |
| 1736548140 | 21.89 | 0 | 0.00 | 21.89 | 21.89 | 21.89 | 0 |
| 1736375340 | 21.89 | -0.51 | -2.28 | 21.856 | 21.89 | 21.856 | 2634 |
| 1736288760 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736202360 | 22.4 | 0.24 | 1.08 | 22.37 | 22.4 | 22.37 | 1654 |
| 1735942980 | 22.16 | -0.49 | -2.16 | 22.16 | 22.16 | 22.16 | 301 |
| 1735856760 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1735683960 | 22.65 | -0.48 | -2.08 | 22.65 | 22.65 | 22.65 | 202 |
| 1735597740 | 23.13 | -0.17 | -0.73 | 23.12 | 23.13 | 23.12 | 3502 |
| 1735338000 | 23.3 | -0.13 | -0.55 | 23.3 | 23.3 | 23.3 | 505 |
| 1735252020 | 23.43 | 0.01 | 0.04 | 23.39 | 23.43 | 23.39 | 300 |
| 1735078200 | 23.42 | 0.33 | 1.41 | 23.29 | 23.42 | 23.29 | 2900 |
| 1734992400 | 23.095 | 0.95 | 4.27 | 23.095 | 23.095 | 23.095 | 485 |
| 1734733200 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1734646800 | 22.15 | -0.45 | -1.99 | 22.6 | 22.6 | 22.15 | 369 |
| 1734560940 | 22.6 | -0.51 | -2.21 | 22.6 | 22.6 | 22.6 | 300 |
| 1734474360 | 23.11 | 0.4 | 1.74 | 23.11 | 23.11 | 23.11 | 110 |
| 1734388140 | 22.714 | -0.36 | -1.54 | 22.714 | 22.714 | 22.714 | 249 |
| 1734128940 | 23.07 | -0.57 | -2.43 | 23.085 | 23.085 | 23.07 | 608 |
| 1734042480 | 23.644 | -0.15 | -0.62 | 23.644 | 23.644 | 23.644 | 457 |
| 1733955600 | 23.792 | 0 | 0.00 | 23.792 | 23.792 | 23.792 | 0 |
| 1733869200 | 23.792 | 0.89 | 3.90 | 23.792 | 23.792 | 23.792 | 136 |
| 1733782800 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1733523600 | 22.9 | 1.51 | 7.06 | 22.51 | 22.9 | 22.48 | 30246 |
| 1733437380 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
| 1733350980 | 21.39 | -2.66 | -11.06 | 21.39 | 21.39 | 21.39 | 676 |
| 1733264580 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1733178180 | 24.05 | 2.84 | 13.39 | 24.05 | 24.05 | 24.05 | 579 |
| 1732919340 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1732746540 | 21.21 | 0.43 | 2.07 | 20.5 | 21.21 | 20.5 | 501 |
| 1732660140 | 20.78 | -0.43 | -2.00 | 20.695 | 20.78 | 20.695 | 746 |
| 1732573560 | 21.205 | -0.5 | -2.31 | 21.2 | 21.27 | 21.2 | 1372 |
| 1732314540 | 21.706 | 0 | 0.00 | 21.706 | 21.706 | 21.706 | 0 |
| 1732228140 | 21.706 | 0 | 0.00 | 21.706 | 21.706 | 21.706 | 0 |
| 1732141740 | 21.706 | 0.43 | 2.00 | 21.706 | 21.706 | 21.706 | 347 |
| 1732054800 | 21.28 | -0.02 | -0.07 | 21.28 | 21.28 | 21.28 | 2868 |
| 1731968640 | 21.295 | 1.11 | 5.50 | 21.295 | 21.295 | 21.295 | 685 |
| 1731709260 | 20.184 | -0.31 | -1.51 | 20.08 | 20.184 | 20.08 | 2026 |
| 1731622800 | 20.494 | -0.75 | -3.53 | 20.535 | 20.535 | 20.494 | 906 |
| 1731536760 | 21.245 | 0.09 | 0.41 | 21.305 | 21.305 | 21.245 | 2615 |
| 1731450480 | 21.158 | -0.75 | -3.41 | 21.158 | 21.158 | 21.158 | 110 |
| 1731335400 | 21.905 | 0 | 0.00 | 21.905 | 21.905 | 21.905 | 0 |
| 1731076200 | 21.905 | 0 | 0.00 | 21.905 | 21.905 | 21.905 | 0 |
| 1730989800 | 21.905 | 0 | 0.00 | 21.905 | 21.905 | 21.905 | 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
