Premium
NetEase Inc (NTES)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 85.49 | 1.27 | 1.51 | 85.97 | 86.7876 | 83.43 | 2038372 |
| 1731627300 | 84.22 | 7.94 | 10.41 | 81.03 | 84.61 | 80.89 | 4746477 |
| 1731540900 | 76.28 | -2.19 | -2.79 | 77.36 | 77.565 | 75.88 | 1657940 |
| 1731454500 | 78.47 | 0.86 | 1.11 | 77.84 | 78.59 | 76.98 | 1743765 |
| 1731368100 | 77.61 | 0.85 | 1.11 | 77.5 | 77.805 | 77.0124 | 1267084 |
| 1731108900 | 76.76 | -4.4 | -5.42 | 76.68 | 77.24 | 76.18 | 2540223 |
| 1731022500 | 81.16 | 1.16 | 1.45 | 81.55 | 81.93 | 80.44 | 1887739 |
| 1730936100 | 80 | -0.18 | -0.22 | 79.6 | 80.62 | 78.27 | 970017 |
| 1730849700 | 80.18 | 1.14 | 1.44 | 79.89 | 80.84 | 79.59 | 1257070 |
| 1730763300 | 79.04 | -0.08 | -0.10 | 80 | 80.86 | 78.99 | 1358491 |
| 1730500500 | 79.12 | -1.39 | -1.73 | 80.34 | 80.34 | 79.1 | 933027 |
| 1730414100 | 80.51 | -0.19 | -0.24 | 80.51 | 80.76 | 79.83 | 1011881 |
| 1730327700 | 80.7 | -1.62 | -1.97 | 80.48 | 81.39 | 80.01 | 895564 |
| 1730241300 | 82.32 | 1.24 | 1.53 | 83.07 | 83.2 | 82.0167 | 1232635 |
| 1730154900 | 81.08 | 1.34 | 1.68 | 79.9 | 81.65 | 79.61 | 1131418 |
| 1729895700 | 79.74 | 0.85 | 1.08 | 79.63 | 80.62 | 78.81 | 1159555 |
| 1729809300 | 78.89 | -1.16 | -1.45 | 79.52 | 79.76 | 78.28 | 887601 |
| 1729722900 | 80.05 | -0.99 | -1.22 | 81.04 | 81.04 | 79.72 | 1338411 |
| 1729636500 | 81.04 | -0.25 | -0.31 | 80.5 | 81.49 | 80.3 | 1066758 |
| 1729550100 | 81.29 | -1.13 | -1.37 | 80.45 | 81.5915 | 80.45 | 1230839 |
| 1729290900 | 82.42 | 2.69 | 3.37 | 84.2 | 84.57 | 82.251 | 1827042 |
| 1729204500 | 79.73 | -2.13 | -2.60 | 80 | 80.49 | 79.25 | 1937441 |
| 1729118100 | 81.86 | -0.19 | -0.23 | 83 | 83.39 | 81.75 | 1484925 |
| 1729031700 | 82.05 | -2.96 | -3.48 | 83.46 | 84.56 | 81.765 | 2100302 |
| 1728945300 | 85.01 | -3.34 | -3.78 | 85.4 | 86.99 | 84.75 | 1876230 |
| 1728686100 | 88.35 | 0.27 | 0.30 | 86.93 | 88.89 | 86.55 | 1257102 |
| 1728599700 | 88.085 | -1 | -1.12 | 88.67 | 89.36 | 87.08 | 1790106 |
| 1728513300 | 89.08 | -5.35 | -5.67 | 88.88 | 90.27 | 87.465 | 2902879 |
| 1728426900 | 94.43 | -5.12 | -5.14 | 93.55 | 95.67 | 93 | 2327249 |
| 1728340500 | 99.55 | -2.78 | -2.72 | 101.85 | 102.83 | 97.85 | 3044694 |
| 1728081300 | 102.33 | 0.87 | 0.86 | 103 | 103.31 | 100.6 | 1439793 |
| 1727994900 | 101.46 | -2.8 | -2.69 | 101.74 | 104.08 | 101.3 | 2540573 |
| 1727908500 | 104.26 | 7.62 | 7.88 | 103 | 104.4 | 100.46 | 4517485 |
| 1727822100 | 96.64 | 3.13 | 3.35 | 93.65 | 96.69 | 92.79 | 2422336 |
| 1727735700 | 93.51 | -0.07 | -0.07 | 97.16 | 97.19 | 93.42 | 3249850 |
| 1727476500 | 93.58 | 2.45 | 2.69 | 93.01 | 94.89 | 92.58 | 3325339 |
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
