Premium
Ganfeng Lithium Group Company Ltd (PK) (GNENF)
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 | 0.008 | 0.306278713629 | 2.612 | 2.635 | 2.5 | 25620 | 2.53864172 | CS |
| 4 | -0.09 | -3.32103321033 | 2.71 | 2.8686 | 2.5 | 12415 | 2.60598388 | CS |
| 12 | 0.01 | 0.383141762452 | 2.61 | 3.38 | 2.36 | 11554 | 2.81398083 | CS |
| 26 | 0.5 | 23.5849056604 | 2.12 | 3.64 | 1.75 | 9127 | 2.69775079 | CS |
| 52 | -0.8801 | -25.1449958573 | 3.5001 | 3.8 | 1.75 | 10261 | 2.80086485 | CS |
| 156 | -12.21 | -82.3331085637 | 14.83 | 17.63 | 1.75 | 11394 | 6.9627023 | CS |
| 260 | -0.08 | -2.96296296296 | 2.7 | 23.37 | 1.75 | 14555 | 10.87021202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 2.6 | 0.08 | 3.17 | 2.58 | 2.62 | 2.576 | 1995 |
| 1735942980 | 2.52 | -0.09 | -3.26 | 2.5 | 2.54 | 2.5 | 84791 |
| 1735856700 | 2.605 | -0.03 | -1.14 | 2.563 | 2.61 | 2.5587 | 1797 |
| 1735683960 | 2.6349999 | 0.01 | 0.31 | 2.612 | 2.6349999 | 2.57 | 13896 |
| 1735597740 | 2.6269 | 0.02 | 0.84 | 2.5 | 2.665 | 2.5 | 4125 |
| 1735338000 | 2.605 | -0.08 | -3.11 | 2.68 | 2.68 | 2.55 | 21018 |
| 1735252020 | 2.6885 | 0.09 | 3.40 | 2.5 | 2.6885 | 2.5 | 16378 |
| 1735078200 | 2.6 | 0.02 | 0.78 | 2.62 | 2.62 | 2.6 | 1646 |
| 1734992400 | 2.58 | -0.07 | -2.46 | 2.5 | 2.7599999 | 2.5 | 3656 |
| 1734733200 | 2.645 | 0.12 | 4.55 | 2.65 | 2.65 | 2.615 | 3728 |
| 1734646800 | 2.5299999 | -0.14 | -5.07 | 2.63 | 2.65 | 2.5 | 7386 |
| 1734560940 | 2.665 | 0.02 | 0.95 | 2.79 | 2.79 | 2.61 | 5507 |
| 1734474360 | 2.64 | -0.03 | -0.94 | 2.63 | 2.7 | 2.63 | 4660 |
| 1734388140 | 2.665 | -0.07 | -2.56 | 2.645 | 2.715 | 2.63 | 23328 |
| 1734128940 | 2.735 | -0.11 | -3.78 | 2.67 | 2.81 | 2.67 | 13672 |
| 1734042480 | 2.8424 | 0.06 | 2.06 | 2.8405999 | 2.8424 | 2.83 | 2853 |
| 1733955900 | 2.785 | 0.08 | 2.77 | 2.67 | 2.8686 | 2.67 | 4671 |
| 1733869200 | 2.71 | -0.35 | -11.44 | 2.71 | 2.835 | 2.71 | 8363 |
| 1733782800 | 3.06 | 0.16 | 5.34 | 2.81 | 3.06 | 2.81 | 10619 |
| 1733523600 | 2.9049999 | -0.02 | -0.51 | 2.89 | 2.9049999 | 2.89 | 6199 |
| 1733437500 | 2.92 | -0.22 | -6.86 | 2.84 | 2.96 | 2.84 | 26870 |
| 1733350980 | 3.1349999 | -0.12 | -3.54 | 3.2 | 3.2 | 3.07 | 10468 |
| 1733264700 | 3.25 | 0.04 | 1.09 | 3.209 | 3.3 | 3.1869 | 2787 |
| 1733178180 | 3.215 | -0.03 | -0.77 | 3.33 | 3.33 | 3.1 | 18598 |
| 1732918200 | 3.24 | 0.16 | 5.02 | 3.15 | 3.248 | 3.15 | 1744 |
| 1732746540 | 3.085 | 0.05 | 1.65 | 3.085 | 3.085 | 3.076 | 1738 |
| 1732660140 | 3.035 | -0.12 | -3.65 | 3.05 | 3.0599 | 2.935 | 6207 |
| 1732573560 | 3.15 | 0.16 | 5.35 | 3.1549999 | 3.225 | 3.05 | 2818 |
| 1732314000 | 2.99 | -0.19 | -5.97 | 2.83 | 3.0796 | 2.83 | 2384 |
| 1732227900 | 3.18 | -0.07 | -2.15 | 3.2 | 3.2 | 3.15 | 3191 |
| 1732141740 | 3.25 | -0.13 | -3.85 | 3.35 | 3.35 | 3.2 | 10728 |
| 1732054800 | 3.38 | 0.33 | 10.82 | 3.1 | 3.38 | 3.1 | 13467 |
| 1731968640 | 3.05 | 0.13 | 4.45 | 2.89 | 3.05 | 2.89 | 4581 |
| 1731709260 | 2.92 | -0.08 | -2.67 | 2.71 | 2.92 | 2.71 | 916 |
| 1731622800 | 3 | -0.06 | -1.96 | 3.1349999 | 3.1349999 | 3 | 2207 |
| 1731536760 | 3.06 | -0.02 | -0.65 | 3.06 | 3.3 | 3.06 | 17904 |
| 1731450480 | 3.08 | 0 | 0.00 | 2.86 | 3.12 | 2.86 | 64494 |
| 1731363600 | 3.08 | 0.27 | 9.60 | 2.85 | 3.08 | 2.85 | 15892 |
| 1731104400 | 2.8101 | -0.06 | -2.09 | 2.65 | 2.895 | 2.65 | 4896 |
| 1731018540 | 2.87 | 0.05 | 1.77 | 2.65 | 2.87 | 2.65 | 4051 |
| 1730931600 | 2.82 | -0.03 | -1.05 | 2.81 | 2.955 | 2.79 | 16398 |
| 1730845680 | 2.85 | -0.08 | -2.56 | 2.975 | 3 | 2.72 | 6248 |
| 1730759160 | 2.925 | -0.03 | -1.00 | 2.95 | 2.95 | 2.875 | 4192 |
| 1730496420 | 2.9545 | 0.23 | 8.54 | 2.83 | 2.9545 | 2.83 | 4868 |
| 1730409780 | 2.722 | 0.02 | 0.81 | 2.7 | 2.755 | 2.7 | 3788 |
| 1730323500 | 2.7 | -0.13 | -4.59 | 2.8 | 2.8 | 2.7 | 77660 |
| 1730237280 | 2.83 | -0.14 | -4.55 | 2.9 | 3.02 | 2.8 | 22399 |
| 1730150880 | 2.965 | 0.12 | 4.04 | 2.87 | 3 | 2.87 | 8619 |
| 1729891500 | 2.85 | 0.17 | 6.18 | 3.1 | 3.1 | 2.63 | 6383 |
| 1729805160 | 2.684 | -0.12 | -4.14 | 2.64 | 2.684 | 2.56 | 1672 |
| 1729718940 | 2.8 | 0.23 | 8.95 | 2.7 | 2.86 | 2.7 | 8856 |
| 1729632300 | 2.57 | -0.08 | -3.02 | 2.65 | 2.66 | 2.57 | 8971 |
| 1729545600 | 2.65 | 0.05 | 1.92 | 2.36 | 2.65 | 2.36 | 4971 |
| 1729286400 | 2.6 | 0.11 | 4.21 | 2.64 | 2.69 | 2.5719 | 4231 |
| 1729200000 | 2.495 | -0.02 | -0.60 | 2.5099999 | 2.5099999 | 2.44 | 12033 |
| 1729113960 | 2.5099999 | -0.09 | -3.46 | 2.55 | 2.6 | 2.5099999 | 3238 |
| 1729027680 | 2.6 | -0.28 | -9.57 | 2.61 | 2.61 | 2.54 | 7827 |
| 1728941220 | 2.875 | 0.05 | 1.73 | 2.86 | 3 | 2.7 | 6950 |
| 1728681900 | 2.826 | 0.02 | 0.77 | 2.961 | 2.961 | 2.8 | 7294 |
| 1728595560 | 2.8043 | -0.05 | -1.60 | 2.85 | 3 | 2.8 | 4949 |
| 1728508800 | 2.85 | -0.31 | -9.81 | 2.85 | 2.925 | 2.8007 | 8807 |
| 1728422580 | 3.16 | -0.47 | -12.83 | 3.3 | 3.3 | 3.06 | 29749 |
| 1728336000 | 3.625 | 0.5 | 16.17 | 3.47 | 3.64 | 3.47 | 41963 |
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
