Premium
China Rare Earth Holdings Ltd (PK) (CREQF)
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 | 0.0059 | 10.8058608059 | 0.0546 | 0.075 | 0.0546 | 23850 | 0.05899832 | CS |
| 4 | -0.0145 | -19.3333333333 | 0.075 | 0.075 | 0.032 | 12236 | 0.05702772 | CS |
| 12 | 0.0052 | 9.40325497288 | 0.0553 | 0.075 | 0.032 | 11462 | 0.05905498 | CS |
| 26 | 0.0514 | 564.835164835 | 0.0091 | 0.075 | 0.0082 | 20684 | 0.04573 | CS |
| 52 | 0.03525 | 139.603960396 | 0.02525 | 0.075 | 0.0082 | 16225 | 0.0435196 | CS |
| 156 | -0.0645 | -51.6 | 0.125 | 0.125 | 0.0082 | 20794 | 0.06278023 | CS |
| 260 | 0.0105 | 21 | 0.05 | 0.166 | 0.0082 | 29292 | 0.08785747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1739485320 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1739398920 | 0.0605 | 0.0019 | 3.24 | 0.0605 | 0.0605 | 0.0605 | 10000 |
| 1739312760 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1739226360 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1738967160 | 0.0586 | -0.0164 | -21.87 | 0.0546 | 0.075 | 0.0546 | 37700 |
| 1738880880 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738794480 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738708080 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738621680 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738362480 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738276080 | 0.075 | 0.036 | 92.31 | 0.055 | 0.075 | 0.055 | 10000 |
| 1738189740 | 0.039 | 0.007 | 21.88 | 0.039 | 0.039 | 0.039 | 5435 |
| 1738103220 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1738016820 | 0.032 | -0.0162 | -33.61 | 0.0535 | 0.0535 | 0.032 | 13000 |
| 1737757440 | 0.0482 | -0.0268 | -35.73 | 0.0482 | 0.0482 | 0.0482 | 800 |
| 1737671280 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737584880 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737498480 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737152880 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 8718 |
| 1737066120 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736979720 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736893320 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736806920 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736547720 | 0.07 | 0.001 | 1.45 | 0.07 | 0.07 | 0.07 | 13000 |
| 1736375160 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1736288760 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1736202360 | 0.069 | 0.01265 | 22.45 | 0.06 | 0.069 | 0.06 | 30000 |
| 1735942980 | 0.05635 | 0.00635 | 12.70 | 0.05635 | 0.05635 | 0.05635 | 12759 |
| 1735856700 | 0.05 | -0.01285 | -20.45 | 0.05 | 0.05 | 0.05 | 20000 |
| 1735683600 | 0.06285 | 0 | 0.00 | 0.06285 | 0.06285 | 0.06285 | 0 |
| 1735597200 | 0.06285 | 0 | 0.00 | 0.06285 | 0.06285 | 0.06285 | 0 |
| 1735338000 | 0.06285 | 0 | 0.00 | 0.06285 | 0.06285 | 0.06285 | 0 |
| 1735251600 | 0.06285 | 0 | 0.00 | 0.06285 | 0.06285 | 0.06285 | 0 |
| 1735078800 | 0.06285 | 0 | 0.00 | 0.06285 | 0.06285 | 0.06285 | 0 |
| 1734992400 | 0.06285 | -0.0013 | -2.03 | 0.06285 | 0.06285 | 0.06285 | 10000 |
| 1734733740 | 0.06415 | 0 | 0.00 | 0.06415 | 0.06415 | 0.06415 | 0 |
| 1734647340 | 0.06415 | 0 | 0.00 | 0.06415 | 0.06415 | 0.06415 | 0 |
| 1734560940 | 0.06415 | -0.0015 | -2.28 | 0.06415 | 0.06415 | 0.06415 | 2450 |
| 1734474540 | 0.06565 | 0 | 0.00 | 0.06565 | 0.06565 | 0.06565 | 0 |
| 1734388140 | 0.06565 | 0.01365 | 26.25 | 0.06565 | 0.06565 | 0.06565 | 2000 |
| 1734128700 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1734042300 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1733955900 | 0.052 | -0.00952 | -15.47 | 0.05 | 0.06935 | 0.05 | 13000 |
| 1733868600 | 0.06152 | 0 | 0.00 | 0.06152 | 0.06152 | 0.06152 | 0 |
| 1733782200 | 0.06152 | 0 | 0.00 | 0.06152 | 0.06152 | 0.06152 | 0 |
| 1733523000 | 0.06152 | 0 | 0.00 | 0.06152 | 0.06152 | 0.06152 | 0 |
| 1733436600 | 0.06152 | 0 | 0.00 | 0.06152 | 0.06152 | 0.06152 | 0 |
| 1733350200 | 0.06152 | 0 | 0.00 | 0.06152 | 0.06152 | 0.06152 | 0 |
| 1733263800 | 0.06152 | 0 | 0.00 | 0.06152 | 0.06152 | 0.06152 | 0 |
| 1733177400 | 0.06152 | 0 | 0.00 | 0.06152 | 0.06152 | 0.06152 | 0 |
| 1732918200 | 0.06152 | 0.00952 | 18.31 | 0.06152 | 0.06152 | 0.06152 | 2000 |
| 1732746540 | 0.052 | -0.0015 | -2.80 | 0.0553 | 0.0553 | 0.052 | 4000 |
| 1732659600 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732573200 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732314000 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732227600 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732141200 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1732054800 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1731968400 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 0 |
| 1731709200 | 0.0535 | 0 | 0.00 | 0.0535 | 0.0535 | 0.0535 | 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
