Premium
Ganfeng Lithium Group Company Ltd (PK) (GNENY)
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 | 0.23 | 8.27338129496 | 2.78 | 3.01 | 2.58 | 853 | 2.77614122 | DR |
| 4 | 0.53 | 21.3709677419 | 2.48 | 3.11 | 2.41 | 1005 | 2.74425419 | DR |
| 12 | 0.01 | 0.333333333333 | 3 | 3.11 | 2.36 | 1483 | 2.65989617 | DR |
| 26 | 0.7215 | 31.5272012235 | 2.2885 | 3.52 | 1.9 | 3360 | 2.59138607 | DR |
| 52 | -0.08 | -2.58899676375 | 3.09 | 3.58 | 1.878 | 3105 | 2.64184388 | DR |
| 156 | -62.99 | -95.4393939394 | 66 | 66 | 1.878 | 2396 | 4.86255376 | DR |
| 260 | -50.49 | -94.3738317757 | 53.5 | 86.7 | 1.878 | 2142 | 6.95333976 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 3.0099999 | 0.17 | 6.17 | 3.0099999 | 3.0099999 | 3.0099999 | 230 |
| 1740608400 | 2.835 | 0.04 | 1.25 | 2.9 | 2.91 | 2.835 | 794 |
| 1740522480 | 2.8 | 0.05 | 1.82 | 2.58 | 2.8 | 2.58 | 1779 |
| 1740435600 | 2.75 | 0.15 | 5.77 | 2.75 | 2.75 | 2.75 | 190 |
| 1740176400 | 2.6 | -0.18 | -6.47 | 2.6 | 2.6 | 2.6 | 500 |
| 1740090480 | 2.7799999 | -0.04 | -1.42 | 2.7799999 | 2.7799999 | 2.7799999 | 1000 |
| 1740003960 | 2.82 | -0.21 | -6.78 | 2.82 | 2.82 | 2.82 | 2000 |
| 1739917740 | 3.025 | 0.22 | 7.65 | 3.11 | 3.11 | 3.025 | 880 |
| 1739571720 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1739485320 | 2.81 | 0.18 | 6.84 | 2.73 | 2.81 | 2.7 | 1905 |
| 1739399340 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1739312940 | 2.63 | 0.08 | 3.14 | 2.87 | 2.87 | 2.63 | 510 |
| 1739226000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1738966800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1738880400 | 2.55 | 0.06 | 2.41 | 2.45 | 2.55 | 2.45 | 616 |
| 1738794540 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1738708140 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1738621740 | 2.49 | 0.01 | 0.40 | 2.41 | 2.49 | 2.41 | 1500 |
| 1738362000 | 2.48 | -0.01 | -0.40 | 2.48 | 2.48 | 2.48 | 380 |
| 1738276140 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1738189740 | 2.49 | -0.08 | -3.11 | 2.49 | 2.49 | 2.4625 | 511 |
| 1738103280 | 2.57 | 0.12 | 4.90 | 2.45 | 2.57 | 2.4 | 3002 |
| 1738016820 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 176 |
| 1737757620 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737671220 | 2.45 | 0.09 | 3.81 | 2.45 | 2.45 | 2.45 | 1000 |
| 1737584940 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1737498540 | 2.36 | -0.27 | -10.27 | 2.36 | 2.36 | 2.36 | 173 |
| 1737152820 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
| 1737066420 | 2.63 | 0.01 | 0.38 | 2.63 | 2.63 | 2.63 | 100 |
| 1736979720 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 2154 |
| 1736893200 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1736806800 | 2.62 | 0.12 | 4.80 | 2.62 | 2.62 | 2.62 | 118 |
| 1736547720 | 2.5 | 0.05 | 2.04 | 2.5 | 2.5 | 2.5 | 600 |
| 1736375340 | 2.45 | -0.05 | -2.00 | 2.49 | 2.49 | 2.45 | 1500 |
| 1736288760 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1736202360 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 221 |
| 1735942980 | 2.5 | -0.07 | -2.53 | 2.5 | 2.5 | 2.5 | 268 |
| 1735856700 | 2.565 | 0 | 0.20 | 2.56 | 2.565 | 2.5099999 | 1692 |
| 1735684140 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1735597740 | 2.56 | -0.03 | -0.97 | 2.5099999 | 2.565 | 2.5099999 | 2156 |
| 1735338000 | 2.585 | -0.01 | -0.35 | 2.5099999 | 2.585 | 2.5099999 | 640 |
| 1735252020 | 2.594 | 0.01 | 0.46 | 2.585 | 2.6 | 2.585 | 1158 |
| 1735078800 | 2.582 | 0 | 0.00 | 2.582 | 2.582 | 2.582 | 0 |
| 1734992400 | 2.582 | 0 | 0.00 | 2.582 | 2.582 | 2.582 | 0 |
| 1734733200 | 2.582 | 0.08 | 3.28 | 2.48 | 2.582 | 2.48 | 870 |
| 1734646800 | 2.5 | -0.27 | -9.75 | 2.5 | 2.5 | 2.5 | 623 |
| 1734560940 | 2.77 | 0.12 | 4.53 | 2.77 | 2.77 | 2.77 | 1387 |
| 1734474360 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 356 |
| 1734388140 | 2.65 | -0.1 | -3.64 | 2.7 | 2.708 | 2.65 | 20253 |
| 1734128940 | 2.75 | -0.1 | -3.51 | 2.8 | 2.8 | 2.73 | 835 |
| 1734042480 | 2.85 | -0.1 | -3.39 | 2.96 | 2.96 | 2.85 | 200 |
| 1733955600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733869200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733782800 | 2.95 | -0.05 | -1.67 | 3.02 | 3.02 | 2.95 | 2709 |
| 1733523900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733437500 | 3 | 0 | 0.00 | 3 | 3 | 3 | 120 |
| 1733350980 | 3 | -0.05 | -1.64 | 3.09 | 3.09 | 3 | 8440 |
| 1733264700 | 3.05 | 0 | 0.00 | 3 | 3.05 | 3 | 1190 |
| 1733178180 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 300 |
| 1732919340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 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
