Premium
XPeng Inc (XPEV)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.915 | -5.21813515825 | 17.535 | 17.7 | 15.42 | 11936654 | 16.25683362 | DR |
| 4 | 2.645 | 18.9266547406 | 13.975 | 17.7 | 13.85 | 10497734 | 15.75124257 | DR |
| 12 | 4.85 | 41.2064570943 | 11.77 | 17.7 | 11.14 | 10133731 | 13.64371678 | DR |
| 26 | 9.68 | 139.481268012 | 6.94 | 17.7 | 6.65 | 13011535 | 11.89956012 | DR |
| 52 | 7.64 | 85.0779510022 | 8.98 | 17.7 | 6.5505 | 13033975 | 10.11322077 | DR |
| 156 | -19.84 | -54.4157981349 | 36.46 | 40.86 | 6.18 | 15532649 | 13.44607494 | DR |
| 260 | -6.48 | -28.0519480519 | 23.1 | 74.49 | 6.18 | 15878120 | 22.95459434 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.66 | 0.71 | 4.45 | 16.59 | 16.77 | 16.3321 | 9414542 |
| 1739490000 | 15.95 | -0.08 | -0.50 | 15.43 | 16.024999 | 15.42 | 8000305 |
| 1739403600 | 16.03 | 0.51 | 3.29 | 15.84 | 16.129999 | 15.83 | 8279157 |
| 1739317200 | 15.52 | -1.13 | -6.79 | 15.58 | 15.845 | 15.42 | 14627168 |
| 1739230800 | 16.649999 | -0.28 | -1.65 | 17.25 | 17.28 | 16.16 | 15217580 |
| 1738971600 | 16.93 | -0.17 | -0.99 | 17.535 | 17.7 | 16.445 | 13559058 |
| 1738885200 | 17.1 | 0.55 | 3.32 | 17.28 | 17.4 | 16.985 | 9502885 |
| 1738798800 | 16.55 | -0.44 | -2.59 | 16.629999 | 16.75 | 16.3 | 8508447 |
| 1738712400 | 16.99 | 1.3 | 8.29 | 16.53 | 17.3 | 16.53 | 15949800 |
| 1738626000 | 15.69 | 0.47 | 3.09 | 14.88 | 16.235 | 14.76 | 12555729 |
| 1738366800 | 15.22 | -0.35 | -2.25 | 15.58 | 15.69 | 15 | 7006140 |
| 1738280400 | 15.57 | 0.76 | 5.13 | 14.96 | 15.89 | 14.8101 | 10254793 |
| 1738194000 | 14.81 | -0.3 | -1.99 | 15.19 | 15.27 | 14.745 | 4519202 |
| 1738107600 | 15.11 | 0.02 | 0.13 | 15.07 | 15.185 | 14.79 | 6355069 |
| 1738021200 | 15.09 | 0.41 | 2.79 | 14.89 | 15.44 | 14.73 | 12418424 |
| 1737762000 | 14.68 | 0.15 | 1.03 | 14.57 | 14.89 | 14.4 | 6645129 |
| 1737675600 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1737589200 | 14.53 | -0.47 | -3.13 | 14.8 | 14.81 | 14.41 | 9578466 |
| 1737502800 | 15 | 0.87 | 6.16 | 14.92 | 15.11 | 14.6528 | 16416623 |
| 1737157200 | 14.13 | 0.26 | 1.87 | 13.975 | 14.209 | 13.85 | 9565245 |
| 1737070800 | 13.87 | 0.82 | 6.28 | 13.62 | 14.11 | 13.6 | 13326212 |
| 1736984400 | 13.05 | 0.44 | 3.49 | 13 | 13.19 | 12.7901 | 8814778 |
| 1736898000 | 12.61 | 0.8 | 6.77 | 12.88 | 13.02 | 12.47 | 10693001 |
| 1736811600 | 11.81 | -0.41 | -3.36 | 11.94 | 11.98 | 11.61 | 7225593 |
| 1736552400 | 12.22 | 0.08 | 0.66 | 12.06 | 12.29 | 11.88 | 6017067 |
| 1736379600 | 12.14 | -0.72 | -5.60 | 12.54 | 12.58 | 12.05 | 15712058 |
| 1736293200 | 12.86 | 1.11 | 9.45 | 12.23 | 12.93 | 12.19 | 19821608 |
| 1736206800 | 11.75 | 0.04 | 0.34 | 12.13 | 12.23 | 11.62 | 8021508 |
| 1735947600 | 11.71 | 0.16 | 1.39 | 11.565 | 11.8999 | 11.405 | 8443693 |
| 1735861200 | 11.55 | -0.27 | -2.28 | 11.57 | 11.725 | 11.14 | 13157711 |
| 1735688400 | 11.82 | -0.05 | -0.42 | 12.04 | 12.455 | 11.82 | 6418866 |
| 1735602000 | 11.87 | -0.76 | -6.02 | 11.95 | 12.01 | 11.61 | 11013447 |
| 1735342800 | 12.63 | -0.63 | -4.75 | 12.82 | 12.86 | 12.5 | 7164663 |
| 1735256400 | 13.26 | 0.28 | 2.16 | 13.08 | 13.62 | 13.06 | 6096592 |
| 1735077840 | 12.98 | 0.17 | 1.33 | 12.97 | 13.2 | 12.89 | 4067269 |
| 1734997200 | 12.81 | 0.17 | 1.34 | 12.66 | 12.82 | 12.495 | 4060461 |
| 1734738000 | 12.64 | -0.07 | -0.55 | 12.47 | 12.94 | 12.23 | 6384148 |
| 1734651600 | 12.71 | 0.23 | 1.84 | 12.52 | 12.9 | 12.45 | 6499784 |
| 1734565200 | 12.48 | -0.36 | -2.80 | 12.73 | 12.92 | 12.39 | 6552088 |
| 1734478800 | 12.84 | 0.45 | 3.63 | 12.39 | 13.02 | 12.31 | 9192839 |
| 1734392400 | 12.39 | 0.09 | 0.73 | 12.16 | 12.41 | 11.98 | 7142586 |
| 1734133200 | 12.3 | -0.51 | -3.98 | 12.35 | 12.51 | 12.265 | 9723673 |
| 1734046800 | 12.81 | 0.02 | 0.16 | 12.6 | 12.93 | 12.58 | 4963546 |
| 1733960400 | 12.79 | -0.36 | -2.74 | 12.97 | 13.05 | 12.625 | 9714981 |
| 1733874000 | 13.15 | -0.98 | -6.94 | 13.37 | 13.555 | 13.04 | 11319392 |
| 1733787600 | 14.13 | 1.63 | 13.04 | 13.68 | 14.66 | 13.5305 | 22260369 |
| 1733528400 | 12.5 | -0.04 | -0.32 | 12.78 | 12.78 | 12.26 | 7846262 |
| 1733442000 | 12.54 | -0.24 | -1.88 | 12.77 | 13.25 | 12.5 | 26462679 |
| 1733355600 | 12.78 | 0.09 | 0.71 | 12.75 | 12.91 | 12.46 | 6054921 |
| 1733269200 | 12.69 | 0 | 0.00 | 12.57 | 13.13 | 12.525 | 8671063 |
| 1733182800 | 12.69 | 0.64 | 5.31 | 12.61 | 13.16 | 12.57 | 12659265 |
| 1732917840 | 12.05 | 0.14 | 1.18 | 11.97 | 12.315 | 11.87 | 5134682 |
| 1732750800 | 11.91 | 0.52 | 4.57 | 11.9 | 12.15 | 11.725 | 14466077 |
| 1732664400 | 11.39 | -0.23 | -1.98 | 11.4 | 11.5 | 11.23 | 6248548 |
| 1732578000 | 11.62 | -0.29 | -2.43 | 11.595 | 11.765 | 11.48 | 12175330 |
| 1732318800 | 11.91 | -0.38 | -3.09 | 11.77 | 12.12 | 11.55 | 14735520 |
| 1732232400 | 12.29 | -0.35 | -2.77 | 12.12 | 12.39 | 11.88 | 12511243 |
| 1732146000 | 12.64 | 0.12 | 0.96 | 12.59 | 12.97 | 12.36 | 17519874 |
| 1732059600 | 12.52 | -0.49 | -3.77 | 13.17 | 13.19 | 11.91 | 24603080 |
| 1731973200 | 13.01 | 0.27 | 2.12 | 13.03 | 13.385 | 12.95 | 12383858 |
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
