Premium
NetEase Inc (NTES)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 103.5 | -1.31 | -1.25 | 105.47 | 106.1 | 103.15 | 1496808 |
| 1739489700 | 104.81 | -4.33 | -3.97 | 104.87 | 105.115 | 101.93 | 1903808 |
| 1739403300 | 109.14 | 3.65 | 3.46 | 106.05 | 110.15 | 105.63 | 1560903 |
| 1739316900 | 105.49 | 0.56 | 0.53 | 103.85 | 106.16 | 103.5639 | 1117312 |
| 1739230500 | 104.93 | 0.76 | 0.73 | 106.11 | 106.5 | 104.26 | 1131328 |
| 1738971300 | 104.17 | 0.97 | 0.94 | 105.5 | 105.79 | 103.36 | 697028 |
| 1738884900 | 103.205 | 1.94 | 1.91 | 103.49 | 104.1 | 102.6845 | 797340 |
| 1738798500 | 101.27 | 0.06 | 0.06 | 102.29 | 102.4968 | 100.65 | 1042115 |
| 1738712100 | 101.21 | -2.46 | -2.37 | 102.08 | 103.5 | 101.05 | 1278232 |
| 1738625700 | 103.67 | 0.82 | 0.80 | 101.05 | 104.7199 | 100.58 | 1126922 |
| 1738366500 | 102.85 | -2.03 | -1.94 | 104.64 | 104.75 | 102.16 | 1220430 |
| 1738280100 | 104.88 | 3.99 | 3.95 | 101.05 | 105.58 | 101.05 | 1017627 |
| 1738193700 | 100.89 | -2.53 | -2.45 | 103.59 | 103.815 | 100.84 | 754938 |
| 1738107300 | 103.42 | 1.47 | 1.44 | 102.14 | 103.46 | 100.1 | 1024716 |
| 1738020900 | 101.95 | -1.23 | -1.19 | 101.94 | 103.34 | 101.285 | 973363 |
| 1737761700 | 103.18 | 3.66 | 3.68 | 101.88 | 103.83 | 101.08 | 1195488 |
| 1737675300 | 99.52 | 0 | 0.00 | 99.52 | 99.52 | 99.52 | 0 |
| 1737588900 | 99.52 | -1.19 | -1.18 | 100.09 | 100.31 | 98.825 | 888732 |
| 1737502500 | 100.71 | 0.95 | 0.95 | 100.6 | 101.4 | 98.27 | 1784971 |
| 1737156900 | 99.76 | 0.45 | 0.45 | 99.62 | 99.865 | 97.64 | 1599403 |
| 1737070500 | 99.31 | -4.61 | -4.44 | 100.15 | 100.425 | 98.6 | 2107089 |
| 1736984100 | 103.92 | 7.89 | 8.22 | 99.7 | 104.8 | 99.25 | 3376093 |
| 1736897700 | 96.03 | 1.78 | 1.89 | 95.5 | 96.1507 | 94.5 | 1409742 |
| 1736811300 | 94.25 | 3.14 | 3.45 | 94.69 | 95.91 | 93.235 | 2423701 |
| 1736552100 | 91.11 | -1.17 | -1.27 | 93.6 | 93.68 | 90.27 | 1732566 |
| 1736379300 | 92.28 | 2.56 | 2.85 | 91.08 | 92.29 | 90.26 | 1065706 |
| 1736292900 | 89.72 | 1.5 | 1.70 | 89.07 | 90.91 | 89.025 | 1190209 |
| 1736206500 | 88.22 | -0.03 | -0.03 | 89.89 | 90.72 | 87.73 | 1207591 |
| 1735947300 | 88.25 | 0.49 | 0.56 | 88.33 | 89.13 | 88 | 685355 |
| 1735860900 | 87.76 | -1.45 | -1.63 | 88.51 | 89.84 | 87.67 | 767294 |
| 1735688100 | 89.21 | -0.04 | -0.04 | 89.03 | 89.81 | 88.69 | 611213 |
| 1735601700 | 89.25 | -2.23 | -2.44 | 90.3 | 90.51 | 89.03 | 701649 |
| 1735342500 | 91.48 | -0.83 | -0.90 | 91.79 | 91.99 | 91 | 459538 |
| 1735256100 | 92.31 | 0.09 | 0.10 | 91.91 | 92.65 | 91.47 | 357749 |
| 1735077840 | 92.22 | -0.15 | -0.16 | 93 | 93.18 | 92.13 | 236216 |
| 1734996900 | 92.37 | 0.28 | 0.30 | 92.73 | 93.285 | 91.72 | 799001 |
| 1734737700 | 92.09 | 0.28 | 0.30 | 91.8 | 92.9 | 91.49 | 642607 |
| 1734651300 | 91.81 | 0.41 | 0.45 | 92.19 | 92.735 | 91.67 | 716807 |
| 1734564900 | 91.4 | -2.23 | -2.38 | 93.45 | 93.69 | 91.04 | 955443 |
| 1734478500 | 93.63 | 0.29 | 0.31 | 93.01 | 94.33 | 92.64 | 1317211 |
| 1734392100 | 93.34 | -2.11 | -2.21 | 93.02 | 94.58 | 92.93 | 1051573 |
| 1734132900 | 95.45 | -0.83 | -0.86 | 93.96 | 95.628 | 93.7849 | 1277167 |
| 1734046500 | 96.28 | -0.62 | -0.64 | 95.96 | 97.19 | 95.85 | 706297 |
| 1733960100 | 96.9 | 0.42 | 0.44 | 95.88 | 96.98 | 95.445 | 935120 |
| 1733873700 | 96.48 | -4.48 | -4.44 | 97.47 | 97.47 | 95.8 | 1304686 |
| 1733787300 | 100.96 | 9.67 | 10.59 | 100 | 102.4032 | 99 | 3077568 |
| 1733528100 | 91.29 | 0.93 | 1.03 | 91.94 | 92.22 | 91.23 | 1100138 |
| 1733441700 | 90.36 | -0.43 | -0.47 | 91.13 | 91.375 | 90 | 2225070 |
| 1733355300 | 90.79 | 1.43 | 1.60 | 91.03 | 91.49 | 90.18 | 2265801 |
| 1733268900 | 89.36 | 0.49 | 0.55 | 88.7 | 89.99 | 88.51 | 1243891 |
| 1733182500 | 88.87 | 1.39 | 1.59 | 88.5 | 89.04 | 87.82 | 1237873 |
| 1732917840 | 87.48 | 0.92 | 1.06 | 86.64 | 88 | 85.94 | 607581 |
| 1732750500 | 86.56 | 0.35 | 0.41 | 87.05 | 87.66 | 86.11 | 724423 |
| 1732664100 | 86.21 | 0.81 | 0.95 | 86.075 | 86.48 | 84.97 | 1155651 |
| 1732577700 | 85.4 | -1.05 | -1.21 | 86.16 | 86.57 | 85.36 | 1623074 |
| 1732318500 | 86.45 | -2.19 | -2.47 | 87.52 | 88.17 | 86.364 | 1991405 |
| 1732232100 | 88.64 | 1.11 | 1.27 | 87.49 | 88.85 | 87.335 | 1228391 |
| 1732145700 | 87.53 | 1.85 | 2.16 | 86.54 | 87.61 | 85.85 | 1641343 |
| 1732059300 | 85.68 | -2.58 | -2.92 | 86.13 | 86.72 | 85.455 | 1703534 |
| 1731972900 | 88.26 | 2.77 | 3.24 | 87.2 | 89.25 | 87.0541 | 2002581 |
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
