Premium
Hesai Group (HSAI)
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 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 16.01 | -1.42 | -8.15 | 17.15 | 17.15 | 15.8606 | 3398879 |
| 1741390500 | 17.43 | 1.03 | 6.28 | 16.6 | 17.79 | 16.329999 | 2972914 |
| 1741304100 | 16.399999 | -0.97 | -5.58 | 17.5 | 17.6 | 16.379999 | 2309202 |
| 1741217700 | 17.37 | 1.63 | 10.36 | 16.39 | 17.46 | 16.26 | 2597484 |
| 1741131300 | 15.74 | -0.18 | -1.13 | 16.01 | 16.2 | 15.29 | 3057202 |
| 1741044900 | 15.92 | -1.99 | -11.11 | 18.1 | 18.14 | 15.65 | 3274000 |
| 1740785700 | 17.91 | -0.06 | -0.33 | 16.28 | 18.1 | 15.52 | 3585112 |
| 1740699300 | 17.97 | -0.98 | -5.17 | 18.55 | 18.9496 | 17.94 | 2484437 |
| 1740612900 | 18.95 | 1.59 | 9.16 | 17.55 | 19.08 | 17.55 | 3619733 |
| 1740526500 | 17.36 | -0.37 | -2.09 | 18.01 | 18.42 | 16.309999 | 3463686 |
| 1740440100 | 17.73 | -1.9 | -9.68 | 18.42 | 19.22 | 17.02 | 5546124 |
| 1740180900 | 19.63 | 1.12 | 6.05 | 18.8 | 20.18 | 18.55 | 6884919 |
| 1740094500 | 18.51 | 0.83 | 4.69 | 18 | 18.64 | 17.28 | 3125515 |
| 1740008100 | 17.68 | -0.17 | -0.95 | 18.58 | 18.8 | 17.612 | 2329707 |
| 1739921700 | 17.85 | 0.21 | 1.19 | 18.202 | 18.27 | 16.9 | 4902401 |
| 1739576100 | 17.64 | -0.36 | -2.00 | 19.38 | 19.795 | 17.58 | 3662714 |
| 1739489700 | 18 | -0.22 | -1.21 | 18.1 | 18.1 | 17.17 | 2893422 |
| 1739403300 | 18.22 | 0.22 | 1.22 | 18.8 | 19.51 | 18.08 | 4595414 |
| 1739316900 | 18 | 0.91 | 5.32 | 16.93 | 19.45 | 16.81 | 7456571 |
| 1739230500 | 17.09 | 0.29 | 1.73 | 18.29 | 19.99 | 16.84 | 11130823 |
| 1738971300 | 16.8 | -0.01 | -0.06 | 16.68 | 17 | 16.12 | 3493008 |
| 1738884900 | 16.81 | 2.92 | 21.02 | 15.3 | 17.55 | 15.3 | 7413749 |
| 1738798500 | 13.89 | -1.8 | -11.47 | 15.46 | 15.505 | 13.8 | 3082045 |
| 1738712100 | 15.69 | 0.29 | 1.88 | 15.56 | 16.129999 | 15.51 | 1998882 |
| 1738625700 | 15.4 | -0.04 | -0.26 | 15.5 | 16.75 | 15.301 | 2712867 |
| 1738366500 | 15.44 | -0.56 | -3.50 | 16 | 16.149999 | 15.3 | 1206258 |
| 1738280100 | 16 | 0.73 | 4.78 | 15.28 | 16.7895 | 15.28 | 2549155 |
| 1738193700 | 15.27 | 0.22 | 1.46 | 15.05 | 15.35 | 14.85 | 1088079 |
| 1738107300 | 15.05 | 1.07 | 7.65 | 14.43 | 15.17 | 13.68 | 1227112 |
| 1738020900 | 13.98 | -1.52 | -9.81 | 15.06 | 15.49 | 13.95 | 2293089 |
| 1737761700 | 15.5 | -0.16 | -1.02 | 15.74 | 16.149999 | 15.3711 | 2764022 |
| 1737675300 | 15.66 | 0 | 0.00 | 15.66 | 15.66 | 15.66 | 0 |
| 1737588900 | 15.66 | -0.25 | -1.57 | 15.73 | 16.03 | 14.71 | 1242164 |
| 1737502500 | 15.91 | 0.32 | 2.05 | 16.1 | 16.43 | 15.55 | 2885961 |
| 1737156900 | 15.59 | 0.7 | 4.70 | 15.28 | 15.91 | 14.86 | 1770162 |
| 1737070500 | 14.89 | -0.23 | -1.52 | 15.5 | 15.6986 | 14.71 | 965990 |
| 1736984100 | 15.12 | 0.12 | 0.80 | 15.25 | 15.5 | 14.14 | 1630978 |
| 1736897700 | 15 | 1.36 | 9.97 | 14.7 | 15.74 | 14.4601 | 2827520 |
| 1736811300 | 13.64 | -1.58 | -10.38 | 14.04 | 14.16 | 13.5 | 2394773 |
| 1736552100 | 15.22 | 1.69 | 12.49 | 13.6792 | 15.3 | 13.53 | 3514307 |
| 1736379300 | 13.53 | -1.23 | -8.30 | 14.2 | 14.6 | 13.1 | 3387664 |
| 1736292900 | 14.755 | -0.01 | -0.03 | 14.47 | 15.6 | 14.23 | 1759714 |
| 1736206500 | 14.76 | -0.81 | -5.20 | 15.57 | 15.7 | 13.73 | 2926669 |
| 1735947300 | 15.57 | -0.56 | -3.47 | 15.2 | 16.149999 | 15.08 | 2817603 |
| 1735860900 | 16.129999 | 2.31 | 16.71 | 13.61 | 16.35 | 13.2 | 4739382 |
| 1735688100 | 13.82 | -0.88 | -5.99 | 14.57 | 14.64 | 13.235 | 3744057 |
| 1735601700 | 14.7 | 1.18 | 8.73 | 14.04 | 15.49 | 13.99 | 5236945 |
| 1735342500 | 13.52 | -0.95 | -6.57 | 14.61 | 14.78 | 13.1 | 3723938 |
| 1735256100 | 14.47 | 1.61 | 12.52 | 13.51 | 14.47 | 13.27 | 4474749 |
| 1735077840 | 12.86 | -0.27 | -2.06 | 13.4 | 13.51 | 12.37 | 1537756 |
| 1734996900 | 13.13 | 0.85 | 6.92 | 11.88 | 13.3938 | 11.88 | 2228699 |
| 1734737700 | 12.28 | 1.23 | 11.13 | 11.05 | 12.37 | 10.84 | 3479747 |
| 1734651300 | 11.05 | 0.05 | 0.45 | 11 | 11.89 | 10.8 | 2555421 |
| 1734564900 | 11 | -2.92 | -20.98 | 12.858 | 12.87 | 10.17 | 6714912 |
| 1734478500 | 13.92 | 3.72 | 36.47 | 10.33 | 14.3998 | 10.21 | 8301582 |
| 1734392100 | 10.2 | -1.03 | -9.17 | 11.15 | 11.15 | 10.01 | 2452272 |
| 1734132900 | 11.23 | 0.18 | 1.63 | 10.64 | 11.3 | 10.62 | 1203340 |
| 1734046500 | 11.05 | -0.35 | -3.07 | 10.85 | 11.21 | 10.25 | 1779620 |
| 1733960100 | 11.4 | -0.25 | -2.15 | 11.84 | 11.85 | 10.91 | 2262069 |
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
