Premium
Zijin Mining Group Co Ltd (PK) (ZIJMF)
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 | 0.05 | 2.63157894737 | 1.9 | 2.1 | 1.9 | 103373 | 1.97986606 | CS |
| 4 | 0.065 | 3.44827586207 | 1.885 | 2.1 | 1.82 | 47608 | 1.96091295 | CS |
| 12 | 0.0625 | 3.31125827815 | 1.8875 | 2.40754 | 1.82 | 41732 | 2.13395035 | CS |
| 26 | -0.185 | -8.66510538642 | 2.135 | 2.40754 | 1.75 | 25360 | 2.1052815 | CS |
| 52 | 0.43 | 28.2894736842 | 1.52 | 2.58 | 1.38 | 24861 | 1.98714413 | CS |
| 156 | 0.64 | 48.8549618321 | 1.31 | 2.58 | 0.9274 | 34352 | 1.53708757 | CS |
| 260 | 1.5435 | 379.704797048 | 0.4065 | 2.58 | 0.279 | 56134 | 1.10133026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 1.97 | -0.13 | -6.19 | 1.984 | 2.083563 | 1.94 | 455657 |
| 1733782800 | 2.1 | 0.19 | 10.06 | 1.97 | 2.1 | 1.97 | 44507 |
| 1733523600 | 1.908 | -0.04 | -2.15 | 1.908 | 1.908 | 1.908 | 6000 |
| 1733437500 | 1.95 | 0.01 | 0.78 | 1.95 | 1.95 | 1.95 | 4000 |
| 1733350980 | 1.935 | 0.03 | 1.84 | 1.9 | 1.935 | 1.9 | 6700 |
| 1733264580 | 1.9001 | 0 | 0.00 | 1.9001 | 1.9001 | 1.9001 | 0 |
| 1733178180 | 1.9001 | -0.01 | -0.47 | 1.9014 | 1.9014 | 1.9001 | 2333 |
| 1732918200 | 1.909 | 0.08 | 4.37 | 1.909 | 1.909 | 1.909 | 2000 |
| 1732746540 | 1.829 | 0 | 0.00 | 1.829 | 1.829 | 1.829 | 0 |
| 1732660140 | 1.829 | -0.13 | -6.68 | 1.9039 | 1.9039 | 1.829 | 8470 |
| 1732573560 | 1.96 | 0.03 | 1.82 | 1.92 | 1.96 | 1.8862 | 27646 |
| 1732314300 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 0 |
| 1732227900 | 1.925 | -0.08 | -3.75 | 1.925 | 1.925 | 1.925 | 2684 |
| 1732141200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732054800 | 2 | 0.18 | 9.88 | 2.0099999 | 2.0099999 | 2 | 3301 |
| 1731968640 | 1.8201 | -0.04 | -1.93 | 1.9288 | 1.9288 | 1.8201 | 6068 |
| 1731709260 | 1.856 | -0.03 | -1.54 | 1.8939 | 1.8939 | 1.856 | 7308 |
| 1731622800 | 1.885 | -0.08 | -4.07 | 1.885 | 1.8954 | 1.82 | 89832 |
| 1731536400 | 1.965 | 0 | 0.00 | 1.965 | 1.965 | 1.965 | 0 |
| 1731450000 | 1.965 | 0 | 0.00 | 1.965 | 1.965 | 1.965 | 0 |
| 1731363600 | 1.965 | -0.14 | -6.43 | 1.95 | 2 | 1.95 | 64040 |
| 1731104940 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1731018540 | 2.1 | 0.02 | 0.96 | 2.07 | 2.1 | 2.07 | 9580 |
| 1730931600 | 2.08 | -0.09 | -4.04 | 2.08 | 2.08 | 2.08 | 17126 |
| 1730845680 | 2.1675 | 0.01 | 0.42 | 2.1675 | 2.1675 | 2.1675 | 349 |
| 1730759160 | 2.1585 | -0.05 | -2.09 | 2.2 | 2.2 | 2.14 | 19606 |
| 1730496420 | 2.2045 | 0 | 0.20 | 2.2045 | 2.2045 | 2.2045 | 700 |
| 1730409780 | 2.2 | 0.02 | 0.92 | 2.05 | 2.2 | 2.05 | 3800 |
| 1730323500 | 2.18 | 0.02 | 0.97 | 2.11 | 2.18 | 2.11 | 2200 |
| 1730237280 | 2.1589999 | -0.09 | -4.04 | 2.1589999 | 2.1589999 | 2.1589999 | 350 |
| 1730150760 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729891560 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729805160 | 2.25 | 0.02 | 0.90 | 2.25 | 2.25 | 2.25 | 380 |
| 1729718940 | 2.23 | 0.06 | 2.62 | 2.23 | 2.23 | 2.23 | 870 |
| 1729632300 | 2.173 | -0.12 | -5.11 | 2.173 | 2.2288 | 2.173 | 6020 |
| 1729545600 | 2.29 | 0.01 | 0.44 | 2.3 | 2.3 | 2.2799999 | 23845 |
| 1729286400 | 2.2799999 | 0.17 | 8.06 | 2.2 | 2.2799999 | 2.18 | 48508 |
| 1729200000 | 2.11 | -0.04 | -1.84 | 2.15 | 2.15 | 2.1 | 5906 |
| 1729113960 | 2.1495 | -0 | -0.02 | 2.2125 | 2.2125 | 2.1495 | 2936 |
| 1729027620 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1728941220 | 2.15 | 0.02 | 1.18 | 2.15 | 2.15 | 2.15 | 200 |
| 1728681600 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1728595200 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1728508800 | 2.125 | -0.25 | -10.34 | 2.1875 | 2.1875 | 2.125 | 6000 |
| 1728422580 | 2.37 | 0 | 0.00 | 2.4 | 2.4 | 2.37 | 8100 |
| 1728336000 | 2.37 | 0.02 | 0.85 | 2.35 | 2.37 | 2.18 | 25226 |
| 1728077220 | 2.35 | 0.05 | 2.17 | 2.35 | 2.3995 | 2.35 | 15920 |
| 1727990760 | 2.3 | -0.02 | -0.86 | 2.3 | 2.335 | 2.2705 | 300921 |
| 1727904000 | 2.32 | 0.08 | 3.57 | 2.345 | 2.345 | 2.32 | 2550 |
| 1727817600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1727731200 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1727472000 | 2.24 | -0.03 | -1.32 | 2.2064 | 2.40754 | 2.2064 | 493054 |
| 1727386200 | 2.27 | 0.12 | 5.58 | 2.25 | 2.27 | 2.25 | 4705 |
| 1727299200 | 2.15 | -0.05 | -2.27 | 2.05 | 2.15 | 2.05 | 53789 |
| 1727212800 | 2.2 | 0.23 | 11.68 | 2.13 | 2.2 | 2.05 | 7861 |
| 1727126940 | 1.97 | 0.08 | 4.37 | 2.05 | 2.05 | 1.97 | 3120 |
| 1726867260 | 1.8875 | 0 | 0.00 | 1.8875 | 1.8875 | 1.8875 | 0 |
| 1726780860 | 1.8875 | 0 | 0.00 | 1.8875 | 1.8875 | 1.8875 | 0 |
| 1726694460 | 1.8875 | 0.03 | 1.48 | 1.8875 | 1.8875 | 1.8875 | 300 |
| 1726608540 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1726522140 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1726262940 | 1.86 | 0.07 | 3.63 | 1.79 | 1.9 | 1.79 | 2545 |
| 1726176540 | 1.7949 | 0.02 | 1.41 | 1.75 | 1.7949 | 1.75 | 2114 |
| 1726090140 | 1.77 | -0.04 | -2.21 | 1.77 | 1.77 | 1.77 | 70140 |
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
