Dati storici China Railway Group Limited - CNO

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.0058	-1.50963040083	0.3842	0.3939	0.365	16614	0.38598393	DE
4	-0.0352	-8.51063829787	0.4136	0.4224	0.365	10720	0.38978058	DE
12	-0.0793	-17.3257592309	0.4577	0.4636	0.365	14503	0.40351094	DE
26	-0.0796	-17.3799126638	0.458	0.5682	0.365	18467	0.45733519	DE
52	-0.0445	-10.5225821707	0.4229	0.5682	0.365	14865	0.44879566	DE
156	-0.1262	-25.0099088387	0.5046	0.5978	0.3549	14552	0.45009444	DE
260	-0.1262	-25.0099088387	0.5046	0.5978	0.3549	14552	0.45009444	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783715100	0.3817999	0	0.00	0.3817999	0.3817999	0.3817999	0
1783628700	0.3817999	-0.0021	-0.55	0.3651	0.3817999	0.3651	8092
1783542300	0.3839	0.0049	1.29	0.3788	0.3839	0.365	5016
1783455900	0.379	-0.0074	-1.92	0.3808	0.3808	0.365	31469
1783369500	0.3864	-0.0075	-1.90	0.3832999	0.3875	0.3652	5419
1783110300	0.3938999	0.0103999	2.71	0.3842	0.3938999	0.3651	33076
1783023900	0.3835	-0.0007	-0.18	0.3856	0.3856	0.3826	880
1782937500	0.3842	-0.0001	-0.03	0.3846	0.3846	0.3651	1369
1782851100	0.3842999	-0.0134	-3.37	0.3829	0.3849	0.3651	65598
1782764700	0.3977	0.0077	1.97	0.3876	0.3977	0.3876	7251
1782505500	0.39	-0.0108	-2.69	0.3924	0.3924	0.39	9750
1782419100	0.4008	0.0205	5.39	0.3981	0.4008	0.3981	26
1782332700	0.3803	-0.0148	-3.75	0.3963	0.405	0.3803	467
1782246300	0.3951	-0.0128	-3.14	0.4072	0.4084	0.3951	53
1782159900	0.4079	-0.0037	-0.90	0.4079	0.4079	0.4079	250
1781900700	0.4116	0	0.00	0.4116	0.4116	0.4116	0
1781814300	0.4116	-0.0051	-1.22	0.4	0.4116	0.4	513
1781727900	0.4167	0	0.00	0.4167	0.4167	0.4167	0
1781641500	0.4167	-0.0023	-0.55	0.3953	0.4167	0.3953	615
1781555100	0.419	0.0054	1.31	0.3953	0.4224	0.3953	9133
1781295900	0.4136	0.0127	3.17	0.4136	0.4136	0.4136	13990
1781209500	0.4009	0.0208	5.47	0.3801	0.4009	0.3801	909
1781123100	0.3801	-0.0259	-6.38	0.4015	0.4069	0.3801	10962
1781036700	0.406	0.002	0.50	0.3801	0.406	0.3801	9626
1780950300	0.404	-0.0084	-2.04	0.4057	0.4084999	0.402	118436
1780691100	0.4124	-0.0019	-0.46	0.3834	0.4141	0.3834	2504
1780604700	0.4143	0	0.00	0.4143	0.4143	0.4143	0
1780518300	0.4143	0.0142	3.55	0.4149	0.4149	0.4143	18
1780431900	0.4001	0.0001	0.03	0.417	0.417	0.4001	497
1780345500	0.4	0.0009	0.23	0.4092	0.4092	0.3795	28916
1780086300	0.3991	0.0091	2.33	0.3989	0.3994	0.3989	4702
1779999900	0.39	0.0027	0.70	0.39	0.39	0.3751	18192
1779913500	0.3873	-0.0157	-3.90	0.3994	0.3994	0.3791	39395
1779827100	0.403	-0.0009	-0.22	0.4053	0.4129	0.3901	66593
1779740700	0.4039	-0.013	-3.12	0.396	0.4039	0.3867	518
1779481500	0.4169	0.0358	9.39	0.3982	0.4169	0.3982	30075
1779395100	0.3811	-0.014	-3.54	0.4018	0.4018	0.3811	31006
1779308700	0.3951	-0.0132	-3.23	0.4037	0.4064999	0.3951	3619
1779222300	0.4083	-0.0096	-2.30	0.4099999	0.4104	0.395	112259
1779135900	0.4179	-0.0067	-1.58	0.4117	0.4183	0.398	16044
1778876700	0.4246	-0.0097	-2.23	0.42	0.4246	0.4001	15403
1778790300	0.4343	0.0142	3.38	0.4343	0.4343	0.4343	12
1778703900	0.4201	0	0.00	0.4334	0.4334	0.4201	719
1778617500	0.4201	-0.014	-3.23	0.4327	0.4332	0.4201	20009
1778531100	0.4341	0.0008	0.18	0.42	0.4341	0.4033	4424
1778271900	0.4333	0.0036	0.84	0.4356	0.4356	0.4333	3750
1778185500	0.4297	0.0009	0.21	0.4154	0.4297	0.4154	209
1778099100	0.4288	0.0242	5.98	0.4101	0.4288	0.4101	543
1778012700	0.4046	-0.0242	-5.64	0.4265	0.4292	0.4003	2625
1777926300	0.4288	-0.0073	-1.67	0.4101	0.433	0.4101	7852
1777580700	0.4361	-0.0108	-2.42	0.4278	0.4361	0.4099999	20715
1777494300	0.4469	0.0314	7.56	0.4498	0.4498	0.4201	337
1777407900	0.4155	-0.0032	-0.76	0.4429	0.4429	0.4155	13
1777321500	0.4187	-0.0406	-8.84	0.4494	0.4495	0.4187	198
1777062300	0.4593	0.0251	5.78	0.4288	0.4593	0.4288	7103
1776975900	0.4342	0.0028	0.65	0.4626	0.4636	0.4335	1207
1776889500	0.4314	0.0049	1.15	0.461	0.461	0.4314	32744
1776803100	0.4265	-0.0299	-6.55	0.4265	0.4265	0.4265	5000
1776716700	0.4564	-0.0052	-1.13	0.4548	0.4571	0.4548	1980
1776457500	0.4616	0.0027	0.59	0.4609	0.463	0.4312	52
1776371100	0.4589	0.0043	0.95	0.4273	0.4589	0.4273	63
1776284700	0.4546	0.0013	0.29	0.4556	0.4556	0.4248	9805
1776198300	0.4533	0.0007	0.15	0.454	0.454	0.4533	236
1776111900	0.4526	-0.0043	-0.94	0.4506	0.4535	0.45	20023

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

China Railway Group Limited (CNO)

Strumenti di livello professionale, per investitori individuali

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

China Railway Group Limited (CNO)

Strumenti di livello professionale, per investitori individuali

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci