Premium
China Coal Energy Co Ltd (PK) (CCOZF)
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 | 0 | 1.095 | 1.095 | 1.095 | 200 | 1.095 | CS |
| 4 | -0.055 | -4.78260869565 | 1.15 | 1.15 | 1.05 | 3600 | 1.05125 | CS |
| 12 | -0.245 | -18.2835820896 | 1.34 | 1.34 | 1.05 | 5060 | 1.1616262 | CS |
| 26 | 0.143 | 15.0210084034 | 0.952 | 1.345 | 0.952 | 3929 | 1.20770318 | CS |
| 52 | 0.177935 | 19.4026595716 | 0.917065 | 1.345 | 0.917065 | 2738 | 1.17284442 | CS |
| 156 | 0.465 | 73.8095238095 | 0.63 | 1.345 | 0.556 | 21503 | 0.87012832 | CS |
| 260 | 0.74 | 208.450704225 | 0.355 | 1.345 | 0.22 | 29361 | 0.73859687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942800 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735856400 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735683600 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735597200 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735338000 | 1.095 | 0.04 | 4.29 | 1.095 | 1.095 | 1.095 | 200 |
| 1735251000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1735078200 | 1.05 | -0.2 | -16.00 | 1.15 | 1.15 | 1.05 | 7000 |
| 1734992700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734733500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734647100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734560700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734474300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734387900 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734128700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734042300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733955900 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733869500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733783100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733523900 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733437500 | 1.25 | 0.1 | 8.70 | 1.19 | 1.25 | 1.19 | 1620 |
| 1733351340 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1733264940 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1733178540 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1732919340 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1732746540 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1732660140 | 1.15 | -0.02 | -1.54 | 1.15 | 1.15 | 1.15 | 1000 |
| 1732573680 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1732314480 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1732228080 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1732141680 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1732055280 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1731968880 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1731709680 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1731623280 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1731536880 | 1.168 | 0 | 0.00 | 1.168 | 1.168 | 1.168 | 0 |
| 1731450480 | 1.168 | 0.02 | 1.57 | 1.168 | 1.168 | 1.168 | 600 |
| 1731360000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1731100800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1731014400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730928000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730841600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730755200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730496000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730409600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730323200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730236800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1730150400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729891200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729804800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729718400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729632000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729545600 | 1.15 | -0.19 | -14.18 | 1.15 | 1.15 | 1.15 | 20000 |
| 1729286880 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1729200480 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1729114080 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1729027680 | 1.34 | 0.03 | 2.29 | 1.34 | 1.34 | 1.34 | 5000 |
| 1728941160 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1728681960 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1728595560 | 1.31 | -0.01 | -0.76 | 1.31 | 1.31 | 1.31 | 600 |
| 1728508980 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1728422580 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 20000 |
| 1728311400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 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
