Premium
China Dasheng Biotechnology Company (PK) (CDBT)
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 | 0.064 | 0.064 | 0.064 | 3125 | 0.064 | CS |
| 4 | 0.0637 | 21233.3333333 | 0.0003 | 0.0788 | 0.0003 | 1465 | 0.04736836 | CS |
| 12 | 0.014 | 28 | 0.05 | 0.08 | 0.0003 | 11092 | 0.06614757 | CS |
| 26 | 0.014 | 28 | 0.05 | 0.08 | 0.0003 | 12262 | 0.05852013 | CS |
| 52 | 0.0533 | 498.130841121 | 0.0107 | 0.0845 | 0.0003 | 22781 | 0.03732288 | CS |
| 156 | -0.036 | -36 | 0.1 | 0.15 | 0.0003 | 18782 | 0.0466859 | CS |
| 260 | 0.0552 | 627.272727273 | 0.0088 | 0.29 | 0.0003 | 56373 | 0.07590283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1741299600 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1741213200 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1741126800 | 0.064 | -0.0148 | -18.78 | 0.064 | 0.064 | 0.064 | 3125 |
| 1741040880 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1740781680 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1740695280 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1740608880 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1740522480 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1740436080 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1740176880 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1740090480 | 0.0788 | 0.0785001 | 26,175.43 | 0.0788 | 0.0788 | 0.0788 | 100 |
| 1740003960 | 0.0002999 | -0.0797 | -99.63 | 0.0002999 | 0.0788 | 0.0002999 | 1171 |
| 1739917200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739571600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739485200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739398800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739312400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739226000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738966800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738880400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738794000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738707600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738621200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738362000 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 1130 |
| 1738276020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738189620 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738103220 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738016820 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737757620 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737671220 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 49156 |
| 1737584640 | 0.07 | 0.02 | 40.00 | 0.05 | 0.07 | 0.05 | 55619 |
| 1737498540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737152940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737066540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736980140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736893740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736807340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736548140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736375340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736288940 | 0.05 | -0.018 | -26.47 | 0.068 | 0.068 | 0.05 | 10240 |
| 1736202300 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1735943100 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1735856700 | 0.068 | 0.007 | 11.48 | 0.066 | 0.068 | 0.066 | 25525 |
| 1735684140 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1735597740 | 0.061 | 0.031 | 103.33 | 0.061 | 0.061 | 0.061 | 5000 |
| 1735338000 | 0.03 | 0.0272 | 971.43 | 0.03 | 0.03 | 0.03 | 100 |
| 1735252020 | 0.0028 | -0.0239 | -89.51 | 0.0028 | 0.0028 | 0.0028 | 2500 |
| 1735078800 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 0 |
| 1734992400 | 0.0267 | 0 | 0.00 | 0.0267 | 0.0267 | 0.0267 | 100 |
| 1734733200 | 0.0267 | -0.0233 | -46.60 | 0.0267 | 0.0267 | 0.0267 | 100 |
| 1734647340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734560940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734474540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734388140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1428 |
| 1734128940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1734042000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733955600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733869200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 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
