Premium
EHang Holdings Ltd (EH)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -13.8847858198 | 6.77 | 6.98 | 5.32 | 1697137 | 5.74426905 | DR |
| 4 | -1.05 | -15.261627907 | 6.88 | 7.98 | 5.32 | 1327603 | 6.50531474 | DR |
| 12 | -5.85 | -50.0856164384 | 11.68 | 11.94 | 5.32 | 1068761 | 8.04099765 | DR |
| 26 | -8.48 | -59.2592592593 | 14.31 | 15.265 | 5.32 | 822776 | 9.65603495 | DR |
| 52 | -11.24 | -65.8465143527 | 17.07 | 20.45 | 5.32 | 1047411 | 14.0409854 | DR |
| 156 | -9.5 | -61.9699934768 | 15.33 | 29.76 | 5.32 | 1280631 | 16.43201408 | DR |
| 260 | -28.57 | -83.0523255814 | 34.4 | 34.8499 | 3.3208 | 1108407 | 15.67350412 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 5.79 | 0.16 | 2.84 | 5.54 | 5.99 | 5.45 | 1288227 |
| 1783550100 | 5.63 | 0.11 | 1.99 | 5.45 | 5.71 | 5.32 | 1595622 |
| 1783463700 | 5.5199999 | -0.26 | -4.42 | 5.8099999 | 5.9999 | 5.481 | 1339673 |
| 1783377300 | 5.775 | -0.54 | -8.48 | 5.91 | 5.99 | 5.38 | 3172198 |
| 1783031700 | 6.3099999 | -0.41 | -6.10 | 6.77 | 6.98 | 6.28 | 681053 |
| 1782945300 | 6.72 | 0.17 | 2.60 | 6.55 | 6.95 | 6.53 | 781332 |
| 1782858900 | 6.55 | 0.22 | 3.48 | 6.3 | 6.68 | 6.3 | 1205552 |
| 1782772500 | 6.33 | 0.2 | 3.26 | 6.19 | 6.4 | 5.965 | 1006298 |
| 1782513300 | 6.13 | -0.18 | -2.85 | 6.09 | 6.26 | 6.03 | 1070093 |
| 1782426900 | 6.3099999 | -0.32 | -4.83 | 6.6 | 6.61 | 6.19 | 955737 |
| 1782340500 | 6.63 | 0.13 | 2.00 | 6.44 | 6.98 | 6.41 | 749855 |
| 1782254100 | 6.5 | -0.34 | -4.97 | 6.59 | 6.855 | 6.46 | 1082950 |
| 1782167700 | 6.84 | -0.19 | -2.70 | 6.885 | 7.105 | 6.64 | 1195585 |
| 1781822100 | 7.03 | -0.03 | -0.42 | 7.25 | 7.25 | 6.92 | 1796082 |
| 1781735700 | 7.06 | 0 | 0.00 | 7.05 | 7.49 | 7.03 | 1200328 |
| 1781649300 | 7.06 | -0.54 | -7.11 | 7.4 | 7.88 | 7.06 | 1428922 |
| 1781562900 | 7.6 | 0.97 | 14.63 | 6.91 | 7.98 | 6.91 | 2006505 |
| 1781303700 | 6.63 | -0.19 | -2.79 | 6.805 | 6.845 | 6.495 | 1068417 |
| 1781217300 | 6.82 | 0 | 0.00 | 6.88 | 6.905 | 6.55 | 1560660 |
| 1781130900 | 6.82 | 0.14 | 2.10 | 6.95 | 7.4 | 6.7501 | 2134735 |
| 1781044500 | 6.68 | -2.03 | -23.31 | 7.902 | 7.902 | 6.5 | 6022122 |
| 1780958100 | 8.71 | 0.82 | 10.32 | 8.44 | 8.9 | 8.1809999 | 1636808 |
| 1780698900 | 7.895 | -1.34 | -14.46 | 9.07 | 9.07 | 7.72 | 3148530 |
| 1780612500 | 9.23 | -0.55 | -5.62 | 9.34 | 9.38 | 8.95 | 1987948 |
| 1780526100 | 9.78 | -0.44 | -4.31 | 10.1 | 10.1 | 9.47 | 1025306 |
| 1780439700 | 10.22 | 0.39 | 3.97 | 9.97 | 10.4819 | 9.925 | 1201739 |
| 1780353300 | 9.83 | -0.33 | -3.25 | 9.88 | 10.14 | 9.8 | 688756 |
| 1780094100 | 10.16 | -0.1 | -0.97 | 10.26 | 10.26 | 9.85 | 1234264 |
| 1780007700 | 10.26 | 0.71 | 7.43 | 9.42 | 10.39 | 9.34 | 1065135 |
| 1779921300 | 9.55 | 0.04 | 0.47 | 9.44 | 9.61 | 9.33 | 783178 |
| 1779834900 | 9.505 | -0.28 | -2.81 | 9.865 | 10.1 | 9.5 | 784147 |
| 1779489300 | 9.78 | 0.33 | 3.49 | 9.3 | 9.82 | 9.27 | 899628 |
| 1779402900 | 9.45 | 0.18 | 1.94 | 9.15 | 9.46 | 9.0399999 | 383654 |
| 1779316500 | 9.27 | -0.14 | -1.49 | 9.4 | 9.435 | 9.145 | 524828 |
| 1779230100 | 9.41 | 0.09 | 0.97 | 9.26 | 9.4484999 | 9.0399999 | 617519 |
| 1779143700 | 9.32 | -0.12 | -1.27 | 9.38 | 9.45 | 9.09 | 851658 |
| 1778884500 | 9.44 | -0.36 | -3.67 | 9.42 | 9.6888 | 9.3 | 618757 |
| 1778798100 | 9.8 | -0.36 | -3.54 | 9.92 | 9.92 | 9.58 | 473124 |
| 1778711700 | 10.16 | 0.31 | 3.15 | 9.75 | 10.315 | 9.61 | 676642 |
| 1778625300 | 9.85 | -0.36 | -3.53 | 10.1 | 10.15 | 9.59 | 756296 |
| 1778538900 | 10.21 | -0.09 | -0.87 | 10.15 | 10.46 | 10.06 | 552110 |
| 1778279700 | 10.3 | -0.11 | -1.06 | 10.5 | 10.54 | 10.15 | 267481 |
| 1778193300 | 10.41 | -0.09 | -0.86 | 10.54 | 10.68 | 10.3 | 457115 |
| 1778106900 | 10.5 | 0.38 | 3.75 | 10.25 | 10.58 | 10.2 | 527811 |
| 1778020500 | 10.12 | -0.03 | -0.30 | 10.26 | 10.29 | 9.97 | 374348 |
| 1777934100 | 10.15 | 0 | 0.00 | 10.13 | 10.4 | 10.04 | 477918 |
| 1777674900 | 10.15 | 0.39 | 4.00 | 9.75 | 10.19 | 9.6915 | 449683 |
| 1777588500 | 9.76 | 0.48 | 5.17 | 9.35 | 9.78 | 9.35 | 604244 |
| 1777502100 | 9.28 | -0.58 | -5.88 | 9.99 | 10 | 9.25 | 783396 |
| 1777415700 | 9.86 | -0.18 | -1.79 | 9.9 | 10.03 | 9.785 | 450004 |
| 1777329300 | 10.04 | -0.17 | -1.67 | 10.12 | 10.18 | 9.9149999 | 612456 |
| 1777070100 | 10.21 | -0.16 | -1.54 | 10.39 | 10.475 | 9.9 | 828711 |
| 1776983700 | 10.37 | -0.68 | -6.15 | 10.89 | 10.92 | 10.2991 | 570373 |
| 1776897300 | 11.05 | 0.27 | 2.50 | 11 | 11.13 | 10.91 | 428184 |
| 1776810900 | 10.78 | -0.44 | -3.92 | 11.215 | 11.31 | 10.73 | 501745 |
| 1776724500 | 11.22 | -0.33 | -2.86 | 11.39 | 11.47 | 11.1 | 501428 |
| 1776465300 | 11.55 | -0.14 | -1.20 | 11.85 | 11.94 | 11.51 | 478975 |
| 1776378900 | 11.69 | 0.34 | 3.00 | 11.68 | 11.83 | 11.5002 | 641781 |
| 1776292500 | 11.35 | 0.06 | 0.53 | 11.34 | 11.54 | 11.2 | 494432 |
| 1776206100 | 11.29 | 0.48 | 4.44 | 11.05 | 11.34 | 11 | 515267 |
| 1776119700 | 10.81 | 0.09 | 0.84 | 10.45 | 10.9 | 10.34 | 345683 |
| 1775860500 | 10.72 | -0.11 | -1.02 | 10.89 | 10.96 | 10.454 | 455156 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
