Premium
Alibaba Group Holding Ltd (0HCI)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.5 | 8.71559633028 | 109 | 124 | 109 | 151829 | 115.44436516 | DE |
| 4 | -14.75 | -11.0694183865 | 133.25 | 133.5 | 95.5 | 141301 | 114.39667629 | DE |
| 12 | 16.6 | 16.2904808636 | 101.9 | 147.75 | 93.1 | 209519 | 124.55482302 | DE |
| 26 | 22.5 | 23.4375 | 96 | 147.75 | 79.1 | 162676 | 110.59139889 | DE |
| 52 | 44.6 | 60.351826793 | 73.9 | 147.75 | 70.8 | 169126 | 99.18897497 | DE |
| 156 | 33.6 | 39.5759717314 | 84.9 | 147.75 | 56.785 | 164415 | 91.03605957 | DE |
| 260 | -84.75 | -41.6974169742 | 203.25 | 320 | 56.785 | 136542 | 115.73969929 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 118.5 | -1 | -0.84 | 118.5 | 118.5 | 118.5 | 41725 |
| 1745425800 | 119.5 | 5.5 | 4.82 | 120 | 124 | 111 | 176532 |
| 1745339400 | 114 | 5 | 4.59 | 114 | 114 | 114 | 216349 |
| 1744907400 | 109 | 0.5 | 0.46 | 109 | 109 | 109 | 62607 |
| 1744821000 | 108.5 | -4 | -3.56 | 108.5 | 108.5 | 108.5 | 62091 |
| 1744734600 | 112.5 | -2 | -1.75 | 112.5 | 112.5 | 112.5 | 117926 |
| 1744648200 | 114.5 | 12 | 11.71 | 114.5 | 114.5 | 114.5 | 198982 |
| 1744389000 | 102.5 | -3 | -2.84 | 106 | 113 | 102 | 96039 |
| 1744302600 | 105.5 | 7.5 | 7.65 | 107 | 109.5 | 103.5 | 182856 |
| 1744216200 | 98 | -6 | -5.77 | 102 | 112.5 | 95.5 | 254379 |
| 1744129800 | 104 | -3 | -2.80 | 105 | 109 | 103 | 176829 |
| 1744043400 | 107 | -21.5 | -16.73 | 110 | 110.5 | 107 | 242853 |
| 1743784200 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 0 |
| 1743697800 | 128.5 | -2 | -1.53 | 128.5 | 128.5 | 128.5 | 104923 |
| 1743611400 | 130.5 | -3 | -2.25 | 130.5 | 130.5 | 130.5 | 47286 |
| 1743525000 | 133.5 | 2.5 | 1.91 | 133.5 | 133.5 | 133.5 | 120563 |
| 1743438600 | 131 | -1.25 | -0.95 | 131 | 131 | 131 | 82850 |
| 1743183000 | 132.25 | -1 | -0.75 | 132.25 | 132.25 | 132.25 | 136881 |
| 1743096600 | 133.25 | 0 | 0.00 | 133.25 | 133.25 | 133.25 | 122172 |
| 1743010200 | 133.25 | -0.5 | -0.37 | 133.25 | 133.25 | 133.25 | 84809 |
| 1742923800 | 133.75 | -1 | -0.74 | 133.75 | 133.75 | 133.75 | 91147 |
| 1742837400 | 134.75 | -1 | -0.74 | 134.75 | 134.75 | 134.75 | 72928 |
| 1742578200 | 135.75 | -1 | -0.73 | 135.75 | 135.75 | 135.75 | 69058 |
| 1742491800 | 136.75 | -6.5 | -4.54 | 136.75 | 136.75 | 136.75 | 168462 |
| 1742405400 | 143.25 | -1 | -0.69 | 144.5 | 144.5 | 141.75 | 149050 |
| 1742319000 | 144.25 | -3.5 | -2.37 | 144.25 | 144.25 | 144.25 | 149638 |
| 1742232600 | 147.75 | 8 | 5.72 | 147.75 | 147.75 | 147.75 | 294368 |
| 1741973400 | 139.75 | 1 | 0.72 | 139.75 | 139.75 | 139.75 | 114061 |
| 1741887000 | 138.75 | 1.25 | 0.91 | 138.75 | 138.75 | 138.75 | 67249 |
| 1741800600 | 137.5 | -0.25 | -0.18 | 137.5 | 137.5 | 137.5 | 236081 |
| 1741714200 | 137.75 | 2.5 | 1.85 | 137.75 | 137.75 | 137.75 | 187090 |
| 1741627800 | 135.25 | -6.5 | -4.59 | 135.25 | 135.25 | 135.25 | 174485 |
| 1741368600 | 141.75 | 3.75 | 2.72 | 141.75 | 141.75 | 141.75 | 235096 |
| 1741282200 | 138 | 0 | 0.00 | 138 | 138 | 138 | 176959 |
| 1741195800 | 138 | 10.5 | 8.24 | 138 | 138 | 138 | 187775 |
| 1741109400 | 127.5 | -6.25 | -4.67 | 132 | 132 | 126.25 | 129725 |
| 1741023000 | 133.75 | 1 | 0.75 | 133.75 | 133.75 | 133.75 | 312562 |
| 1740763800 | 132.75 | -6 | -4.32 | 132.75 | 132.75 | 132.75 | 200856 |
| 1740677400 | 138.75 | -2.5 | -1.77 | 138.75 | 138.75 | 138.75 | 148203 |
| 1740591000 | 141.25 | 7.5 | 5.61 | 141.25 | 141.25 | 141.25 | 194544 |
| 1740504600 | 133.75 | 3.5 | 2.69 | 134 | 134.25 | 127.5 | 428232 |
| 1740418200 | 130.25 | -14 | -9.71 | 130.25 | 130.25 | 130.25 | 525285 |
| 1740159000 | 144.25 | 7.25 | 5.29 | 143 | 145.25 | 136.75 | 460520 |
| 1740072600 | 137 | 11.25 | 8.95 | 124.5 | 144 | 123.5 | 826829 |
| 1739986200 | 125.75 | -2 | -1.57 | 125.5 | 126.5 | 125.25 | 208272 |
| 1739899800 | 127.75 | 1 | 0.79 | 127.75 | 127.75 | 127.75 | 303904 |
| 1739813400 | 126.75 | 4.5 | 3.68 | 126.75 | 126.75 | 126.75 | 1630 |
| 1739554200 | 122.25 | 3 | 2.52 | 114 | 127.75 | 114 | 516408 |
| 1739467800 | 119.25 | 1.25 | 1.06 | 119.25 | 119.25 | 119.25 | 283724 |
| 1739381400 | 118 | 3.25 | 2.83 | 115.5 | 118.75 | 115 | 270699 |
| 1739295000 | 114.75 | -1.5 | -1.29 | 108.5 | 115.75 | 107.85 | 294429 |
| 1739208600 | 116.25 | 11.9 | 11.40 | 116.25 | 116.25 | 116.25 | 295293 |
| 1738949400 | 104.35 | 4.85 | 4.87 | 103 | 107.75 | 102.8 | 217124 |
| 1738863000 | 99.5 | -0.15 | -0.15 | 99.5 | 99.5 | 99.5 | 132971 |
| 1738776600 | 99.65 | -4.05 | -3.91 | 99.65 | 99.65 | 99.65 | 93902 |
| 1738690200 | 103.7 | 8.2 | 8.59 | 103.7 | 103.7 | 103.7 | 254151 |
| 1738603800 | 95.5 | -5.25 | -5.21 | 96.8 | 97.2 | 93.1 | 369917 |
| 1738344600 | 100.75 | -1.15 | -1.13 | 100.75 | 100.75 | 100.75 | 258532 |
| 1738258200 | 101.9 | 2 | 2.00 | 101.9 | 101.9 | 101.9 | 354473 |
| 1738171800 | 99.9 | 9.4 | 10.39 | 99.9 | 99.9 | 99.9 | 981096 |
| 1738085400 | 90.5 | 2.2 | 2.49 | 90.5 | 90.5 | 90.5 | 49944 |
| 1737999000 | 88.3 | 0 | 0.00 | 88.3 | 88.3 | 88.3 | 163831 |
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
