Premium
China Gold International Resources Corporation Ltd (PK) (JINFF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 3.04114490161 | 5.59 | 5.9 | 5.52 | 1000 | 5.62745 | CS |
| 4 | 0.95 | 19.7505197505 | 4.81 | 5.9 | 4.76 | 1212 | 5.280147 | CS |
| 12 | 0.96 | 20 | 4.8 | 5.9 | 4.05 | 1394 | 5.01749335 | CS |
| 26 | -0.74 | -11.3846153846 | 6.5 | 6.5 | 3.84 | 1839 | 4.94120459 | CS |
| 52 | 1.585 | 37.9640718563 | 4.175 | 7.42 | 3.84 | 5240 | 5.65471519 | CS |
| 156 | 3.05 | 112.546125461 | 2.71 | 7.42 | 2.3 | 8277 | 3.77186742 | CS |
| 260 | 4.87 | 547.191011236 | 0.89 | 7.42 | 0.336 | 11067 | 2.27838807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 5.76 | 0.18 | 3.24 | 5.76 | 5.76 | 5.76 | 500 |
| 1737066420 | 5.579 | 0.06 | 1.07 | 5.58 | 5.58 | 5.579 | 2200 |
| 1736979720 | 5.5199999 | -0.36 | -6.12 | 5.5199999 | 5.5199999 | 5.5199999 | 1000 |
| 1736893200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1736806800 | 5.88 | -0.02 | -0.34 | 5.88 | 5.88 | 5.88 | 200 |
| 1736547720 | 5.9 | 0.01 | 0.17 | 5.59 | 5.9 | 5.59 | 600 |
| 1736375340 | 5.89 | 0.4 | 7.38 | 5.89 | 5.89 | 5.89 | 300 |
| 1736288700 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1736202300 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1735943100 | 5.485 | 0 | 0.00 | 5.485 | 5.485 | 5.485 | 0 |
| 1735856700 | 5.485 | 0.33 | 6.30 | 5.5 | 5.515715 | 5.4699 | 1200 |
| 1735683960 | 5.16 | 0.36 | 7.50 | 5.21 | 5.23 | 5.14 | 5500 |
| 1735597740 | 4.8 | 0.04 | 0.84 | 4.8 | 4.8 | 4.8 | 303 |
| 1735338000 | 4.76 | -0.03 | -0.63 | 4.79 | 4.79 | 4.76 | 700 |
| 1735251000 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1735078200 | 4.79 | -0.02 | -0.42 | 4.79 | 4.79 | 4.79 | 1115 |
| 1734992400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1734733200 | 4.8099999 | -0.02 | -0.41 | 4.8099999 | 4.8099999 | 4.8099999 | 215 |
| 1734646800 | 4.83 | 0.07 | 1.47 | 4.85 | 4.85 | 4.83 | 300 |
| 1734560940 | 4.76 | 0.01 | 0.21 | 4.76 | 4.76 | 4.76 | 100 |
| 1734474360 | 4.75 | 0.04 | 0.85 | 4.708 | 4.75 | 4.708 | 2066 |
| 1734388140 | 4.71 | -0.3 | -5.99 | 4.79 | 4.79 | 4.6 | 6120 |
| 1734128940 | 5.01 | -0.01 | -0.20 | 4.99 | 5.01 | 4.99 | 1138 |
| 1734042000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1733955600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1733869200 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 5.0199999 | 210 |
| 1733782800 | 5.04 | 0.18 | 3.70 | 5.05 | 5.05 | 5.04 | 800 |
| 1733523600 | 4.86 | 0.02 | 0.41 | 4.88 | 4.88 | 4.86 | 200 |
| 1733437500 | 4.84 | -0.06 | -1.22 | 4.88 | 4.88 | 4.84 | 256 |
| 1733350980 | 4.9 | -0.01 | -0.10 | 4.9 | 4.9 | 4.9 | 772 |
| 1733264700 | 4.905 | 0.08 | 1.62 | 4.82 | 4.91 | 4.82 | 1150 |
| 1733178180 | 4.827 | -0.21 | -4.23 | 4.827 | 4.827 | 4.827 | 130 |
| 1732918200 | 5.04 | 0.07 | 1.35 | 5.04 | 5.04 | 5.04 | 500 |
| 1732746540 | 4.973 | -0.46 | -8.42 | 4.973 | 4.973 | 4.973 | 100 |
| 1732660140 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732573740 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732314540 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732228140 | 5.4305 | 0 | 0.00 | 5.4305 | 5.4305 | 5.4305 | 0 |
| 1732141740 | 5.4305 | 0.43 | 8.61 | 5.34 | 5.44 | 5.34 | 4562 |
| 1732054800 | 5 | 0.44 | 9.65 | 4.53 | 5 | 4.53 | 9900 |
| 1731968460 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1731709260 | 4.5599999 | 0.51 | 12.59 | 4.566 | 4.566 | 4.5599999 | 1253 |
| 1731623160 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1731536760 | 4.05 | -0.63 | -13.44 | 4.07 | 4.07 | 4.05 | 200 |
| 1731450540 | 4.679 | 0 | 0.00 | 4.679 | 4.679 | 4.679 | 0 |
| 1731364140 | 4.679 | 0 | 0.00 | 4.679 | 4.679 | 4.679 | 0 |
| 1731104940 | 4.679 | 0 | 0.00 | 4.679 | 4.679 | 4.679 | 0 |
| 1731018540 | 4.679 | 0.18 | 3.98 | 4.4656 | 4.679 | 4.4656 | 2414 |
| 1730931600 | 4.5 | -0.34 | -7.02 | 4.534 | 4.534 | 4.5 | 833 |
| 1730841900 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1730755500 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1730496300 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1730409900 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1730323500 | 4.84 | 0.11 | 2.37 | 4.8305 | 4.84 | 4.8305 | 800 |
| 1730237280 | 4.728 | -0.26 | -5.25 | 4.23 | 4.728 | 4.23 | 642 |
| 1730150880 | 4.99 | 0.19 | 3.96 | 4.99 | 4.99 | 4.99 | 900 |
| 1729891500 | 4.8 | 0.04 | 0.78 | 4.8 | 4.8 | 4.8 | 110 |
| 1729805160 | 4.763 | -0.03 | -0.62 | 4.76 | 4.763 | 4.76 | 952 |
| 1729718940 | 4.7925 | -0.21 | -4.15 | 4.82 | 4.82 | 4.785 | 951 |
| 1729632300 | 5 | 0.26 | 5.49 | 4.93 | 5 | 4.93 | 200 |
| 1729545600 | 4.74 | 0.24 | 5.33 | 4.57 | 4.74 | 4.57 | 1877 |
| 1729261800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 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
