Premium
Weibo Corporation (WB)
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 | -0.24 | -3.15789473684 | 7.6 | 7.6 | 7.3 | 2161800 | 7.39095137 | DR |
| 4 | -0.66 | -8.22942643392 | 8.02 | 8.15 | 7.3 | 1616480 | 7.69649509 | DR |
| 12 | -1.29 | -14.9132947977 | 8.65 | 9.335 | 7.3 | 1321789 | 8.20306085 | DR |
| 26 | -2.7 | -26.8389662028 | 10.06 | 11.28 | 7.3 | 1169038 | 9.06133092 | DR |
| 52 | -2.04 | -21.7021276596 | 9.4 | 12.96 | 7.3 | 1149903 | 10.04377613 | DR |
| 156 | -6.13 | -45.4410674574 | 13.49 | 16.02 | 7.03 | 1510619 | 9.76413653 | DR |
| 260 | -42.32 | -85.1851851852 | 49.68 | 64.7 | 7.03 | 1427125 | 16.69347367 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 7.36 | 0.03 | 0.41 | 7.3 | 7.43 | 7.3 | 2016030 |
| 1781822100 | 7.33 | -0.09 | -1.21 | 7.42 | 7.45 | 7.31 | 2850975 |
| 1781735700 | 7.42 | -0.08 | -1.07 | 7.5 | 7.555 | 7.42 | 2200691 |
| 1781649300 | 7.5 | -0.17 | -2.22 | 7.6 | 7.6 | 7.44 | 1579503 |
| 1781562900 | 7.67 | 0.03 | 0.39 | 7.69 | 7.78 | 7.64 | 895473 |
| 1781303700 | 7.64 | 0.01 | 0.13 | 7.7 | 7.74 | 7.63 | 1080688 |
| 1781217300 | 7.63 | -0.03 | -0.39 | 7.65 | 7.675 | 7.47 | 2291719 |
| 1781130900 | 7.66 | 0.01 | 0.13 | 7.63 | 7.755 | 7.625 | 826903 |
| 1781044500 | 7.65 | 0.01 | 0.13 | 7.72 | 7.74 | 7.59 | 1318185 |
| 1780958100 | 7.64 | -0.06 | -0.78 | 7.7 | 7.74 | 7.62 | 1079044 |
| 1780698900 | 7.7 | -0.15 | -1.91 | 7.905 | 7.94 | 7.68 | 2068049 |
| 1780612500 | 7.85 | -0.06 | -0.76 | 7.88 | 7.99 | 7.84 | 1041760 |
| 1780526100 | 7.91 | -0.12 | -1.49 | 7.96 | 8.03 | 7.88 | 1314561 |
| 1780439700 | 8.03 | 0.04 | 0.50 | 8.08 | 8.115 | 8.01 | 1113746 |
| 1780353300 | 7.99 | 0.13 | 1.65 | 7.81 | 8.055 | 7.81 | 1232508 |
| 1780094100 | 7.86 | 0.02 | 0.26 | 7.72 | 7.88 | 7.692 | 2333414 |
| 1780007700 | 7.84 | -0.24 | -2.97 | 7.81 | 7.905 | 7.72 | 2558790 |
| 1779921300 | 8.08 | 0.01 | 0.12 | 7.95 | 8.09 | 7.91 | 1465109 |
| 1779834900 | 8.07 | 0.06 | 0.75 | 8.02 | 8.15 | 8.02 | 1445969 |
| 1779489300 | 8.01 | -0.07 | -0.87 | 7.89 | 8.0748 | 7.79 | 1721907 |
| 1779402900 | 8.08 | -0.18 | -2.18 | 8.17 | 8.175 | 8.052 | 1811613 |
| 1779316500 | 8.26 | 0.01 | 0.12 | 8.25 | 8.27 | 8.19 | 944708 |
| 1779230100 | 8.25 | -0.01 | -0.12 | 8.2899999 | 8.31 | 8.195 | 823424 |
| 1779143700 | 8.26 | 0.14 | 1.72 | 8.16 | 8.28 | 8.045 | 1379444 |
| 1778884500 | 8.1199999 | -0.22 | -2.64 | 8.31 | 8.31 | 8.11 | 890751 |
| 1778798100 | 8.34 | -0.37 | -4.25 | 8.56 | 8.575 | 8.32 | 4648070 |
| 1778711700 | 8.71 | 0.34 | 4.06 | 8.4 | 8.765 | 8.35 | 1116326 |
| 1778625300 | 8.3699999 | -0.02 | -0.24 | 8.36 | 8.385 | 8.25 | 621633 |
| 1778538900 | 8.39 | -0.1 | -1.18 | 8.44 | 8.4975 | 8.3699999 | 761142 |
| 1778279700 | 8.49 | 0.03 | 0.35 | 8.55 | 8.619 | 8.425 | 583180 |
| 1778193300 | 8.46 | -0.01 | -0.12 | 8.47 | 8.555 | 8.405 | 778679 |
| 1778106900 | 8.47 | 0.09 | 1.07 | 8.51 | 8.615 | 8.4301999 | 2360076 |
| 1778020500 | 8.38 | 0.03 | 0.36 | 8.41 | 8.45 | 8.335 | 416483 |
| 1777934100 | 8.35 | -0.01 | -0.12 | 8.32 | 8.4 | 8.32 | 423485 |
| 1777674900 | 8.36 | -0.05 | -0.59 | 8.42 | 8.48 | 8.3 | 516489 |
| 1777588500 | 8.41 | 0.26 | 3.19 | 8.15 | 8.41 | 8.15 | 715864 |
| 1777502100 | 8.15 | 0.01 | 0.12 | 8.15 | 8.235 | 8.1199999 | 622393 |
| 1777415700 | 8.14 | -0.19 | -2.28 | 8.25 | 8.3 | 8.1 | 663081 |
| 1777329300 | 8.33 | -0.08 | -0.95 | 8.4 | 8.5 | 8.315 | 1415093 |
| 1777070100 | 8.41 | 0.08 | 0.96 | 8.39 | 8.46 | 8.34 | 901296 |
| 1776983700 | 8.33 | -0.23 | -2.69 | 8.5399999 | 8.57 | 8.285 | 995495 |
| 1776897300 | 8.56 | -0.07 | -0.81 | 8.63 | 8.65 | 8.52 | 679875 |
| 1776810900 | 8.63 | -0.15 | -1.71 | 8.75 | 8.81 | 8.6199999 | 1200118 |
| 1776724500 | 8.78 | -0.06 | -0.68 | 8.6199999 | 8.8399 | 8.6199999 | 1193198 |
| 1776465300 | 8.84 | -0.43 | -4.64 | 8.75 | 8.93 | 8.75 | 1495920 |
| 1776378900 | 9.27 | 0.11 | 1.20 | 9.24 | 9.335 | 9.14 | 1169423 |
| 1776292500 | 9.16 | 0.01 | 0.11 | 9.14 | 9.225 | 9.035 | 1076660 |
| 1776206100 | 9.15 | 0.25 | 2.81 | 8.97 | 9.17 | 8.95 | 1754896 |
| 1776119700 | 8.9 | 0.09 | 1.02 | 8.8 | 8.93 | 8.75 | 1927379 |
| 1775860500 | 8.81 | -0.06 | -0.68 | 8.93 | 8.97 | 8.805 | 717795 |
| 1775774100 | 8.8699999 | 0.02 | 0.23 | 8.9 | 8.93 | 8.76 | 808530 |
| 1775687700 | 8.85 | 0.16 | 1.84 | 9 | 9.06 | 8.82 | 1657863 |
| 1775601300 | 8.69 | -0.09 | -1.03 | 8.74 | 8.85 | 8.585 | 2014036 |
| 1775514900 | 8.78 | 0.1 | 1.15 | 8.69 | 8.83 | 8.69 | 506940 |
| 1775169300 | 8.68 | -0.09 | -1.03 | 8.6199999 | 8.775 | 8.6199999 | 916755 |
| 1775082900 | 8.77 | 0.02 | 0.23 | 8.77 | 8.9 | 8.73 | 1563688 |
| 1774996500 | 8.75 | 0.11 | 1.27 | 8.65 | 8.81 | 8.635 | 816911 |
| 1774910100 | 8.64 | 0.06 | 0.70 | 8.6199999 | 8.69 | 8.5 | 932832 |
| 1774650900 | 8.58 | 0.01 | 0.12 | 8.53 | 8.74 | 8.51 | 1716257 |
| 1774564500 | 8.57 | -0.15 | -1.66 | 8.5 | 8.72 | 8.5 | 1360896 |
| 1774478100 | 8.715 | 0 | 0.06 | 8.8 | 8.8699999 | 8.705 | 737304 |
| 1774391700 | 8.71 | -0.05 | -0.57 | 8.76 | 8.83 | 8.69 | 986402 |
| 1774305300 | 8.76 | 0.1 | 1.15 | 8.61 | 8.8 | 8.6 | 2723348 |
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.
