Premium
China Resources Land Ltd (PK) (CRBJF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.85 | 2.85 | 2.85 | 46360 | 2.85 | CS |
| 4 | -0.24 | -7.76699029126 | 3.09 | 3.09 | 2.85 | 15913 | 2.90231073 | CS |
| 12 | -0.58 | -16.9096209913 | 3.43 | 3.43 | 2.85 | 10859 | 2.90328611 | CS |
| 26 | -0.57 | -16.6666666667 | 3.42 | 3.6728 | 2.46 | 5935 | 2.88560881 | CS |
| 52 | -0.56 | -16.42228739 | 3.41 | 4.185 | 2.46 | 9828 | 3.00849918 | CS |
| 156 | -1.3 | -31.3253012048 | 4.15 | 5.25 | 2.46 | 8111 | 3.52721255 | CS |
| 260 | -2.15 | -43 | 5 | 5.25 | 0.0002 | 9821 | 3.89836095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1735078800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1734992400 | 2.85 | -0.06 | -2.06 | 2.85 | 2.85 | 2.85 | 46360 |
| 1734733740 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1734647340 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1734560940 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1734474540 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1734388140 | 2.91 | -0.13 | -4.28 | 2.91 | 2.91 | 2.91 | 1402 |
| 1734128700 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1734042300 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1733955900 | 3.04 | -0.05 | -1.62 | 3.04 | 3.04 | 3.04 | 11357 |
| 1733869200 | 3.09 | 0.18 | 6.19 | 3.09 | 3.09 | 3.09 | 4532 |
| 1733783340 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1733524140 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1733437740 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1733351340 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1733264940 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1733178540 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1732919340 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1732746540 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1732660140 | 2.91 | -0.52 | -15.16 | 2.91 | 2.91 | 2.91 | 1402 |
| 1732569780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1732310580 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1732224180 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1732137780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1732051380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731964980 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731705780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731619380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731532980 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731446580 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731360180 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731100980 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731014580 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730928180 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730841780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730755380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730496180 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730409780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730323380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730236980 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1730150580 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729891380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729804980 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729718580 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729632180 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729545780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729286580 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729200180 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729113780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1729027380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1728940980 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1728681780 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1728595380 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1728508980 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1728422580 | 3.43 | -0.24 | -6.61 | 3.43 | 3.43 | 3.43 | 100 |
| 1728336000 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1728076800 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727990400 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727904000 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727817600 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727731200 | 3.6728 | 0 | 0.00 | 3.6728 | 3.6728 | 3.6728 | 0 |
| 1727472000 | 3.6728 | 0.74 | 25.35 | 3.6728 | 3.6728 | 3.6728 | 600 |
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
