Premium
China Resources Gas Group Ltd (PK) (CRGGF)
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 | 4.02 | 4.02 | 4.02 | 249 | 4.02 | CS |
| 4 | 0.15 | 3.87596899225 | 3.87 | 4.02 | 3.775 | 573 | 3.81764826 | CS |
| 12 | 0.32 | 8.64864864865 | 3.7 | 4.1899 | 3.36 | 648 | 3.69422869 | CS |
| 26 | 0.6501 | 19.2913736313 | 3.3699 | 4.1899 | 2.7501 | 579 | 3.44562539 | CS |
| 52 | 1.015 | 33.7770382696 | 3.005 | 4.1899 | 2.6401 | 1457 | 3.03635714 | CS |
| 156 | -1.051 | -20.7256951292 | 5.071 | 5.829 | 2.485 | 3372 | 4.26440975 | CS |
| 260 | -0.85 | -17.453798768 | 4.87 | 7.53 | 2.485 | 4707 | 4.77460358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726867320 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1726780920 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1726694520 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1726608120 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1726521720 | 4.0199999 | 0.24 | 6.49 | 4.0199999 | 4.0199999 | 4.0199999 | 249 |
| 1726262640 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726176240 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726089840 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1726003440 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725917040 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725657840 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1725571440 | 3.775 | -0.1 | -2.45 | 3.775 | 3.775 | 3.775 | 1341 |
| 1725485340 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1725398940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1725053340 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1724966940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1724880540 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1724794140 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1724707740 | 3.87 | 0.21 | 5.74 | 3.87 | 3.87 | 3.87 | 130 |
| 1724448360 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1724361960 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1724275560 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1724189160 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1724102760 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1723843560 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1723757160 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1723670760 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1723584360 | 3.66 | 0.09 | 2.38 | 3.66 | 3.66 | 3.66 | 941 |
| 1723497600 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1723238400 | 3.575 | 0.22 | 6.40 | 3.575 | 3.575 | 3.575 | 331 |
| 1723152600 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1723066200 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722979800 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722893340 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1722634140 | 3.36 | -0.54 | -13.74 | 3.36 | 3.36 | 3.36 | 1254 |
| 1722547380 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1722460980 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1722374580 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1722288180 | 3.895 | 0.46 | 13.23 | 3.895 | 3.895 | 3.895 | 165 |
| 1722028980 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1721942580 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1721856180 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1721769780 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1721683380 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1721424180 | 3.44 | -0.28 | -7.53 | 3.44 | 3.44 | 3.44 | 1216 |
| 1721338140 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1721251740 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1721165340 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1721078940 | 3.72 | -0.47 | -11.22 | 3.72 | 3.72 | 3.72 | 399 |
| 1720819680 | 4.1899 | 0 | 0.00 | 4.1899 | 4.1899 | 4.1899 | 0 |
| 1720733280 | 4.1899 | 0.79 | 23.23 | 3.7 | 4.1899 | 3.7 | 1098 |
| 1720646400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720560000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720473600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720214400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1720041600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1719955200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1719868800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1719609600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1719523200 | 3.4 | 0.04 | 1.19 | 3.4 | 3.4 | 3.4 | 629 |
| 1719437280 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1719350880 | 3.36 | -0.07 | -2.04 | 3.36 | 3.36 | 3.36 | 214 |
| 1719235800 | 3.4301 | 0 | 0.00 | 3.4301 | 3.4301 | 3.4301 | 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
