Premium
NetEase Inc (NTES)
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 | -1.79 | -1.37586471945 | 130.1 | 136.66 | 128.03 | 995283 | 132.41571291 | DR |
| 4 | 1.34 | 1.05536740962 | 126.97 | 136.66 | 114.1 | 1013190 | 125.58417035 | DR |
| 12 | 10.31 | 8.73728813559 | 118 | 136.66 | 106.06 | 996714 | 120.35580773 | DR |
| 26 | -13.97 | -9.81866741636 | 142.28 | 146.25 | 106.06 | 899232 | 120.34184404 | DR |
| 52 | -0.61 | -0.473161650636 | 128.92 | 159.55 | 106.06 | 789869 | 128.9047741 | DR |
| 156 | 30.95 | 31.7892358258 | 97.36 | 159.55 | 75.85 | 1271568 | 104.32457678 | DR |
| 260 | 19.26 | 17.6616231087 | 109.05 | 159.55 | 53.09 | 1695264 | 96.47646314 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 128.03 | -5.88 | -4.39 | 131.19999 | 131.695 | 127.69 | 1045685 |
| 1783636500 | 133.91 | 0.63 | 0.47 | 134.46 | 135.8 | 133.16999 | 1033943 |
| 1783550100 | 133.28 | 2.46 | 1.88 | 135.93 | 136.66 | 133.1 | 1201765 |
| 1783463700 | 130.82 | -0.17 | -0.13 | 131.13 | 132.32 | 130.63999 | 524103 |
| 1783377300 | 130.985 | 3.75 | 2.94 | 130.1 | 131.24 | 128.76 | 1221321 |
| 1783031700 | 127.24 | -2.46 | -1.90 | 128.19999 | 128.93 | 126.192 | 1040572 |
| 1782945300 | 129.69999 | 1.56 | 1.22 | 128.34 | 130 | 127.69 | 931064 |
| 1782858900 | 128.13999 | -1.02 | -0.79 | 128.83 | 129.8099 | 127.37 | 834132 |
| 1782772500 | 129.16 | 5.45 | 4.41 | 126.63 | 129.94999 | 126.56 | 1330009 |
| 1782513300 | 123.71 | 8.89 | 7.74 | 118.55 | 124 | 118.44 | 1625591 |
| 1782426900 | 114.82 | -2.82 | -2.40 | 115.78 | 115.96 | 114.1 | 547102 |
| 1782340500 | 117.64 | -1.61 | -1.35 | 118.32 | 119.12 | 117.41 | 424381 |
| 1782254100 | 119.25 | -2.32 | -1.91 | 118.78 | 120.12 | 118 | 499690 |
| 1782167700 | 121.57 | 0.24 | 0.20 | 120.79 | 122.87 | 120.64 | 640726 |
| 1781822100 | 121.33 | 0.43 | 0.36 | 121.09 | 122.5 | 121.09 | 690594 |
| 1781735700 | 120.9 | -0.91 | -0.75 | 123.45 | 124.715 | 120.59 | 2681850 |
| 1781649300 | 121.81 | -4.12 | -3.27 | 124.37 | 124.805 | 121.255 | 1718377 |
| 1781562900 | 125.93 | 0.11 | 0.09 | 127.77 | 127.94 | 125.8225 | 771623 |
| 1781303700 | 125.82 | 0.21 | 0.17 | 126.97 | 127.33 | 125.57 | 520584 |
| 1781217300 | 125.61 | 0.09 | 0.07 | 125.29 | 126.22 | 123.79 | 1270563 |
| 1781130900 | 125.52 | 4.79 | 3.97 | 123.325 | 126.74 | 122.96 | 1021027 |
| 1781044500 | 120.73 | 2.03 | 1.71 | 119.45 | 121.04 | 119.1 | 833533 |
| 1780958100 | 118.7 | -0.78 | -0.65 | 119.46 | 120.67 | 118.67 | 502523 |
| 1780698900 | 119.48 | -3.25 | -2.65 | 120.01 | 120.66 | 118.8 | 1487106 |
| 1780612500 | 122.73 | 0.09 | 0.07 | 123.52 | 124.48 | 122.73 | 419532 |
| 1780526100 | 122.64 | -2.11 | -1.69 | 124 | 124 | 122.51 | 583913 |
| 1780439700 | 124.75 | 1.48 | 1.20 | 125.945 | 126 | 124.13 | 993833 |
| 1780353300 | 123.27 | 0.45 | 0.37 | 123.37 | 123.95 | 121.55 | 1020656 |
| 1780094100 | 122.82 | -1.2 | -0.97 | 123.54 | 124.71 | 122.23 | 775937 |
| 1780007700 | 124.02 | 0.1 | 0.08 | 122.24 | 124.5 | 121.74 | 913922 |
| 1779921300 | 123.92 | 0.58 | 0.47 | 123.39 | 126.68 | 122.915 | 1426471 |
| 1779834900 | 123.34 | 6.79 | 5.83 | 119.98 | 124.21 | 118.66 | 1624367 |
| 1779489300 | 116.55 | 2.21 | 1.93 | 113.46 | 117.792 | 113.46 | 1898065 |
| 1779402900 | 114.34 | -2.48 | -2.12 | 111.54 | 114.82 | 106.06 | 5072416 |
| 1779316500 | 116.82 | 2.33 | 2.04 | 115.05 | 117.265 | 114.44 | 1246613 |
| 1779230100 | 114.49 | 0.88 | 0.77 | 113.73 | 114.94 | 112.99 | 651991 |
| 1779143700 | 113.61 | 0.23 | 0.20 | 112.19 | 114.02 | 112.01 | 709812 |
| 1778884500 | 113.38 | -2.9 | -2.49 | 114.58 | 114.88 | 112.44 | 815787 |
| 1778798100 | 116.28 | -3.58 | -2.99 | 116.8 | 117.52 | 115.32 | 874788 |
| 1778711700 | 119.86 | 2.86 | 2.44 | 117.21 | 120.72 | 117 | 1168492 |
| 1778625300 | 117.005 | 0.8 | 0.68 | 118.99 | 119.5 | 116.82 | 804172 |
| 1778538900 | 116.21 | 0.3 | 0.26 | 116.61 | 117.385 | 116.04 | 598890 |
| 1778279700 | 115.91 | -1.2 | -1.02 | 117.38 | 117.725 | 115.43 | 655658 |
| 1778193300 | 117.11 | -1.26 | -1.06 | 119.31 | 119.33 | 117.07 | 689825 |
| 1778106900 | 118.37 | 3.27 | 2.84 | 115.91 | 118.55 | 115.91 | 732022 |
| 1778020500 | 115.1 | -1.15 | -0.99 | 115.99 | 116.34 | 115.01 | 676768 |
| 1777934100 | 116.25 | -1.73 | -1.47 | 116.5 | 117.2 | 115.4 | 693248 |
| 1777674900 | 117.98 | 0.47 | 0.40 | 117.65 | 119.18 | 117.18 | 787690 |
| 1777588500 | 117.51 | 4.02 | 3.54 | 114.445 | 117.63 | 114.22 | 912025 |
| 1777502100 | 113.49 | 1.73 | 1.55 | 111.26 | 114.34 | 109.79 | 1425532 |
| 1777415700 | 111.76 | 0.4 | 0.36 | 110.59 | 112.16 | 110.45 | 604345 |
| 1777329300 | 111.36 | 0.78 | 0.71 | 110.54 | 112.02 | 110.34 | 1070920 |
| 1777070100 | 110.58 | 1.04 | 0.95 | 109.42 | 110.63 | 109.295 | 606282 |
| 1776983700 | 109.54 | -3.73 | -3.29 | 110.19 | 110.74 | 108.745 | 613378 |
| 1776897300 | 113.27 | -1.54 | -1.34 | 113.89 | 113.96 | 113.04 | 449325 |
| 1776810900 | 114.805 | -3.41 | -2.88 | 116.9 | 117.31 | 114.51 | 749860 |
| 1776724500 | 118.21 | 0.01 | 0.01 | 117.85 | 118.68 | 117.58 | 539326 |
| 1776465300 | 118.2 | -0.18 | -0.15 | 118 | 119.2 | 117.675 | 654667 |
| 1776378900 | 118.38 | 2.51 | 2.17 | 119.188 | 119.49 | 118.125 | 543601 |
| 1776292500 | 115.87 | 2.27 | 2.00 | 114.13 | 116.17 | 113.61 | 688724 |
| 1776206100 | 113.6 | 0.19 | 0.17 | 112.46 | 114.26 | 112.35 | 728186 |
| 1776119700 | 113.41 | 0.69 | 0.61 | 112.37 | 113.435 | 111.96 | 471948 |
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.
