Premium
EHang Holdings Ltd (EH)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 25.23 | -0.84 | -3.22 | 26.81 | 28.59 | 25.16 | 3863786 |
| 1740094500 | 26.07 | -0.38 | -1.44 | 26.99 | 27.67 | 25.8104 | 2338606 |
| 1740008100 | 26.45 | 0.11 | 0.42 | 27 | 27.705 | 26.28 | 2330369 |
| 1739921700 | 26.34 | 0.78 | 3.05 | 26.38 | 26.73 | 25.15 | 2291994 |
| 1739576100 | 25.56 | -0.25 | -0.97 | 27.25 | 29.76 | 24.41 | 4859617 |
| 1739489700 | 25.81 | 0.67 | 2.67 | 24.1 | 26.33 | 23.9047 | 3686739 |
| 1739403300 | 25.14 | 4.43 | 21.39 | 21.06 | 25.44 | 21 | 8019633 |
| 1739316900 | 20.71 | 0.21 | 1.02 | 19.76 | 20.99 | 19.7 | 2752645 |
| 1739230500 | 20.5 | 0.1 | 0.49 | 21 | 21.07 | 20.01 | 3241518 |
| 1738971300 | 20.4 | 2.21 | 12.12 | 18.68 | 20.63 | 18.4 | 5192377 |
| 1738884900 | 18.195 | 1.23 | 7.22 | 16.93 | 18.66 | 16.93 | 4187193 |
| 1738798500 | 16.97 | 0.02 | 0.12 | 17.01 | 17.1 | 16.42 | 871907 |
| 1738712100 | 16.95 | 0.26 | 1.56 | 17.05 | 17.32 | 16.635 | 1282374 |
| 1738625700 | 16.69 | -0.3 | -1.77 | 16.379999 | 16.79 | 16.2 | 1212610 |
| 1738366500 | 16.99 | -0.23 | -1.34 | 17.16 | 17.49 | 16.67 | 1737679 |
| 1738280100 | 17.22 | 0.49 | 2.93 | 16.75 | 17.44 | 16.75 | 1783346 |
| 1738193700 | 16.73 | -0.27 | -1.59 | 17 | 17.32 | 16.6 | 1211379 |
| 1738107300 | 17 | 0.55 | 3.34 | 16.45 | 17.07 | 15.95 | 1084200 |
| 1738020900 | 16.45 | -0.14 | -0.84 | 16.469999 | 16.649999 | 16.129999 | 1526127 |
| 1737761700 | 16.59 | 0.84 | 5.33 | 16.16 | 17.17 | 16.12 | 3405031 |
| 1737675300 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1737588900 | 15.75 | 0.09 | 0.57 | 15.59 | 15.94 | 15.43 | 942728 |
| 1737502500 | 15.66 | 0.11 | 0.71 | 15.84 | 16.129999 | 15.56 | 1500985 |
| 1737156900 | 15.55 | 0.42 | 2.78 | 15.12 | 15.65 | 14.97 | 1359542 |
| 1737070500 | 15.13 | 0.16 | 1.07 | 15.07 | 15.23 | 14.92 | 771855 |
| 1736984100 | 14.97 | 0.02 | 0.13 | 15.07 | 15.2 | 14.87 | 1174771 |
| 1736897700 | 14.95 | 0.85 | 6.03 | 14.52 | 15.4484 | 14.4772 | 2110171 |
| 1736811300 | 14.1 | -0.38 | -2.62 | 14.25 | 14.2735 | 13.88 | 1172086 |
| 1736552100 | 14.48 | -0.22 | -1.50 | 14.41 | 14.74 | 14.13 | 1578106 |
| 1736379300 | 14.7 | -0.48 | -3.16 | 14.95 | 15.14 | 14.42 | 1535653 |
| 1736292900 | 15.18 | -0.81 | -5.07 | 15.98 | 16.07 | 15.11 | 1635680 |
| 1736206500 | 15.99 | 0.57 | 3.70 | 15.81 | 16.45 | 15.62 | 1885332 |
| 1735947300 | 15.42 | -0.25 | -1.60 | 15.77 | 15.78 | 14.96 | 1965806 |
| 1735860900 | 15.67 | -0.08 | -0.48 | 15.85 | 16.64 | 15.43 | 2150703 |
| 1735688100 | 15.745 | 0.09 | 0.57 | 16.61 | 16.9797 | 15.68 | 1874025 |
| 1735601700 | 15.655 | -0.38 | -2.34 | 15.92 | 16.059999 | 15.19 | 1310473 |
| 1735342500 | 16.03 | -0.22 | -1.32 | 16.64 | 17.01 | 15.4 | 2448768 |
| 1735256100 | 16.245 | 1.01 | 6.59 | 15.73 | 17.45 | 15.62 | 3864106 |
| 1735077840 | 15.24 | 0.27 | 1.80 | 15.08 | 15.645 | 14.79 | 1016024 |
| 1734996900 | 14.97 | -0.04 | -0.27 | 15.13 | 15.53 | 14.82 | 1080267 |
| 1734737700 | 15.01 | 0.99 | 7.06 | 13.96 | 15.3 | 13.93 | 2497228 |
| 1734651300 | 14.02 | 0.08 | 0.61 | 14 | 14.2199 | 13.825 | 1071532 |
| 1734564900 | 13.935 | -0.68 | -4.62 | 14.5 | 14.68 | 13.71 | 1313044 |
| 1734478500 | 14.61 | 0.23 | 1.60 | 14.5 | 14.8109 | 14.275 | 776510 |
| 1734392100 | 14.38 | -0.96 | -6.26 | 15.1 | 15.14 | 14.16 | 2005094 |
| 1734132900 | 15.34 | 0.18 | 1.19 | 15.11 | 15.43 | 14.9 | 870457 |
| 1734046500 | 15.16 | -0.16 | -1.04 | 15.37 | 15.6503 | 15.105 | 672753 |
| 1733960100 | 15.32 | -0.17 | -1.10 | 15.55 | 15.71 | 15.09 | 644140 |
| 1733873700 | 15.49 | -0.76 | -4.68 | 15.76 | 16.1 | 15.48 | 1186288 |
| 1733787300 | 16.25 | 1.16 | 7.69 | 15.95 | 16.93 | 15.95 | 2754041 |
| 1733528100 | 15.09 | 0.23 | 1.55 | 15.11 | 15.43 | 14.98 | 963750 |
| 1733441700 | 14.86 | -0.13 | -0.87 | 14.9 | 15.27 | 14.58 | 951493 |
| 1733355300 | 14.99 | -0.19 | -1.25 | 15.31 | 15.48 | 14.8104 | 1217181 |
| 1733268900 | 15.18 | -0.46 | -2.94 | 15.5 | 15.99 | 15.09 | 1037924 |
| 1733182500 | 15.64 | 0.12 | 0.77 | 15.82 | 16.03 | 15.26 | 1224549 |
| 1732917840 | 15.52 | 0.53 | 3.54 | 15.06 | 15.99 | 14.95 | 1198363 |
| 1732750500 | 14.99 | 0.35 | 2.39 | 15.09 | 15.47 | 14.81 | 915495 |
| 1732664100 | 14.64 | -0.61 | -4.00 | 15.09 | 15.25 | 14.5658 | 803888 |
| 1732577700 | 15.25 | 1.19 | 8.46 | 14.59 | 15.43 | 13.97 | 2524500 |
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
