Premium
Guangzhou Automobile Group Company Ltd (PK) (GNZUF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01935 | -4.39772727273 | 0.44 | 0.47 | 0.42065 | 1967 | 0.43496943 | CS |
| 4 | 0.01815 | 4.50931677019 | 0.4025 | 0.47 | 0.3925 | 5186 | 0.44668051 | CS |
| 12 | 0.03875 | 10.1466352448 | 0.3819 | 0.47445 | 0.3089 | 7765 | 0.40330803 | CS |
| 26 | 0.0763 | 22.1576883984 | 0.34435 | 0.4811 | 0.267 | 5466 | 0.38068771 | CS |
| 52 | -0.032727 | -7.21849586547 | 0.453377 | 0.4876 | 0.267 | 8216 | 0.40623294 | CS |
| 156 | -0.58935 | -58.3514851485 | 1.01 | 1.06 | 0.267 | 7388 | 0.59911973 | CS |
| 260 | -0.79935 | -65.5204918033 | 1.22 | 1.31 | 0.267 | 15487 | 0.91996689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943100 | 0.42065 | 0 | 0.00 | 0.42065 | 0.42065 | 0.42065 | 0 |
| 1735856700 | 0.42065 | -0.01365 | -3.14 | 0.465 | 0.465 | 0.42065 | 790 |
| 1735683960 | 0.4343 | -0.0057 | -1.30 | 0.47 | 0.47 | 0.4343 | 2527 |
| 1735597200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735338000 | 0.44 | -0.012311 | -2.72 | 0.44 | 0.44 | 0.44 | 2585 |
| 1735251000 | 0.452311 | 0 | 0.00 | 0.452311 | 0.452311 | 0.452311 | 0 |
| 1735078200 | 0.452311 | 0.012871 | 2.93 | 0.452311 | 0.452311 | 0.452311 | 2000 |
| 1734992400 | 0.43944 | -0.02056 | -4.47 | 0.45 | 0.45 | 0.3925 | 11600 |
| 1734733200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1734646800 | 0.46 | -0.0062 | -1.33 | 0.46 | 0.46 | 0.46 | 1000 |
| 1734560940 | 0.4662 | 0.0119 | 2.62 | 0.4264 | 0.4662 | 0.4264 | 3427 |
| 1734474540 | 0.4543 | 0 | 0.00 | 0.4543 | 0.4543 | 0.4543 | 0 |
| 1734388140 | 0.4543 | -0.006991 | -1.52 | 0.4543 | 0.4543 | 0.4543 | 1000 |
| 1734128400 | 0.461291 | 0 | 0.00 | 0.461291 | 0.461291 | 0.461291 | 0 |
| 1734042000 | 0.461291 | 0 | 0.00 | 0.461291 | 0.461291 | 0.461291 | 0 |
| 1733955600 | 0.461291 | 0 | 0.00 | 0.461291 | 0.461291 | 0.461291 | 0 |
| 1733869200 | 0.461291 | 0 | 0.00 | 0.461291 | 0.461291 | 0.461291 | 0 |
| 1733782800 | 0.461291 | 0.013091 | 2.92 | 0.461291 | 0.461291 | 0.461291 | 1000 |
| 1733523600 | 0.4482 | 0.042 | 10.34 | 0.4025 | 0.45 | 0.4025 | 25933 |
| 1733437380 | 0.4062 | 0 | 0.00 | 0.4062 | 0.4062 | 0.4062 | 0 |
| 1733350980 | 0.4062 | -0.0538 | -11.70 | 0.3852999 | 0.4062 | 0.3852999 | 40410 |
| 1733264580 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1733178180 | 0.46 | 0.1105 | 31.62 | 0.4393 | 0.47445 | 0.4393 | 2621 |
| 1732919340 | 0.3495 | 0 | 0.00 | 0.3495 | 0.3495 | 0.3495 | 0 |
| 1732746540 | 0.3495 | -0.0303 | -7.98 | 0.3495 | 0.3495 | 0.3495 | 500 |
| 1732660140 | 0.3798 | -0.01965 | -4.92 | 0.3798 | 0.3798 | 0.3798 | 2800 |
| 1732573560 | 0.39945 | -0.0374 | -8.56 | 0.4398 | 0.4398 | 0.39945 | 3000 |
| 1732314300 | 0.43685 | 0 | 0.00 | 0.43685 | 0.43685 | 0.43685 | 0 |
| 1732227900 | 0.43685 | 0.04425 | 11.27 | 0.43685 | 0.43685 | 0.43685 | 351 |
| 1732141740 | 0.3926 | -0.0274 | -6.52 | 0.3932 | 0.4219 | 0.3926 | 23471 |
| 1732055040 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731968640 | 0.42 | 0.039 | 10.24 | 0.42 | 0.42 | 0.42 | 9151 |
| 1731709260 | 0.381 | 0.0219001 | 6.10 | 0.3616 | 0.381 | 0.3616 | 8313 |
| 1731622800 | 0.3590999 | -0.0209 | -5.50 | 0.3590999 | 0.37 | 0.3590999 | 3530 |
| 1731536760 | 0.38 | -0.0396 | -9.44 | 0.395 | 0.395 | 0.38 | 5500 |
| 1731450480 | 0.4196 | 0 | 0.00 | 0.4196 | 0.4196 | 0.4196 | 0 |
| 1731364080 | 0.4196 | 0 | 0.00 | 0.4196 | 0.4196 | 0.4196 | 0 |
| 1731104880 | 0.4196 | 0 | 0.00 | 0.4196 | 0.4196 | 0.4196 | 0 |
| 1731018480 | 0.4196 | 0 | 0.00 | 0.4196 | 0.4196 | 0.4196 | 0 |
| 1730932080 | 0.4196 | 0 | 0.00 | 0.4196 | 0.4196 | 0.4196 | 0 |
| 1730845680 | 0.4196 | 0.0196 | 4.90 | 0.4196 | 0.4196 | 0.4196 | 500 |
| 1730759160 | 0.4 | 0.02 | 5.26 | 0.3318 | 0.4 | 0.3318 | 3500 |
| 1730496180 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730409780 | 0.38 | 0.0138 | 3.77 | 0.34038 | 0.38 | 0.3089 | 34383 |
| 1730323500 | 0.3662 | -0.044 | -10.73 | 0.3662 | 0.3662 | 0.3662 | 3000 |
| 1730237100 | 0.4102 | 0 | 0.00 | 0.4102 | 0.4102 | 0.4102 | 0 |
| 1730150700 | 0.4102 | 0 | 0.00 | 0.4102 | 0.4102 | 0.4102 | 0 |
| 1729891500 | 0.4102 | 0.0102 | 2.55 | 0.4102 | 0.4102 | 0.4102 | 1205 |
| 1729805340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729718940 | 0.4 | 0.0031001 | 0.78 | 0.4 | 0.4 | 0.4 | 10000 |
| 1729632300 | 0.3968999 | 0.0640999 | 19.26 | 0.35 | 0.3968999 | 0.35 | 32559 |
| 1729545600 | 0.3328 | 0.0045 | 1.37 | 0.349 | 0.349 | 0.3328 | 725 |
| 1729286400 | 0.3283 | -0.0157 | -4.56 | 0.3283 | 0.3283 | 0.3283 | 4500 |
| 1729200480 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1729114080 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1729027680 | 0.3439999 | -0.0379 | -9.92 | 0.375 | 0.375 | 0.3439999 | 4603 |
| 1728941100 | 0.3819 | 0 | 0.00 | 0.3819 | 0.3819 | 0.3819 | 0 |
| 1728681900 | 0.3819 | -0.0081 | -2.08 | 0.3819 | 0.3819 | 0.3819 | 2000 |
| 1728595380 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728508980 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728422580 | 0.39 | -0.08 | -17.02 | 0.38975 | 0.39 | 0.38975 | 637 |
| 1728336000 | 0.47 | 0.0604 | 14.75 | 0.4501 | 0.4811 | 0.4501 | 5351 |
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
