Premium
Chow Tai Fook Jewellery Group Limited (PK) (CJEWY)
USOTC
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 | 0.7 | 6.36363636364 | 11 | 11.7 | 10.25 | 273 | 10.25 | DR |
| 4 | 0.47 | 4.18521816563 | 11.23 | 12.59 | 10.25 | 970 | 11.20855548 | DR |
| 12 | 3 | 34.4827586207 | 8.7 | 12.59 | 8.7 | 1004 | 10.42773209 | DR |
| 26 | 2.7475 | 30.6897514661 | 8.9525 | 12.59 | 8.4 | 977 | 9.62484036 | DR |
| 52 | -1.45 | -11.0266159696 | 13.15 | 14.231 | 7.76 | 979 | 9.98959732 | DR |
| 156 | -5.17 | -30.6461173681 | 16.87 | 22.4725 | 7.76 | 1431 | 16.32658139 | DR |
| 260 | 3.55 | 43.5582822086 | 8.15 | 23.47 | 7.21 | 3969 | 15.26435116 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 11.7 | 1.45 | 14.15 | 11.7 | 11.7 | 11.7 | 1349 |
| 1744838520 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1744752120 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1744665720 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1744406520 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1744320120 | 10.25 | -0.2 | -1.91 | 11 | 11 | 10.25 | 273 |
| 1744234140 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1744147740 | 10.45 | -2.14 | -17.00 | 10.51 | 10.51 | 10.45 | 438 |
| 1744061040 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1743801840 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1743715440 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1743629040 | 12.59 | 1.29 | 11.42 | 12.3 | 12.59 | 12.3 | 214 |
| 1743542640 | 11.3 | 0.29 | 2.63 | 11.3 | 11.3 | 11.3 | 3525 |
| 1743456540 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1743197340 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1743110940 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1743024540 | 11.01 | -0.22 | -1.96 | 11.1 | 11.1 | 11.01 | 243 |
| 1742938140 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1742851740 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1742592540 | 11.23 | -0.45 | -3.85 | 11.23 | 11.23 | 11.23 | 1129 |
| 1742506200 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1742419800 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1742333400 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 1 |
| 1742246940 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1741987740 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1741901340 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 605 |
| 1741814940 | 11.68 | 0.68 | 6.18 | 11.29 | 11.68 | 11.29 | 898 |
| 1741732140 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1741645740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1741386540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1741300140 | 11 | 1.55 | 16.34 | 11 | 11 | 11 | 215 |
| 1741213260 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1741126860 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1741040460 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1740781260 | 9.455 | -0.05 | -0.47 | 9.13 | 9.455 | 9.08 | 5876 |
| 1740694800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740608400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740522000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740435600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740176400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740090000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740003600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739917200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739571600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739485200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739398800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739312400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1739226000 | 9.5 | 0.16 | 1.71 | 9.5 | 9.5 | 9.5 | 122 |
| 1738967280 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738880880 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738794480 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738708080 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738621680 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738362480 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738276080 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738189680 | 9.34 | 0 | 0.00 | 9.34 | 9.34 | 9.34 | 0 |
| 1738103280 | 9.34 | 0.64 | 7.36 | 9.34 | 9.34 | 9.34 | 268 |
| 1738016640 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1737757440 | 8.7 | -0.04 | -0.46 | 8.7 | 8.7 | 8.7 | 250 |
| 1737671280 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1737584880 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1737498480 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 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
