Premium
Alibaba Group Holding Limited (BABA)
NYSE
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 | 8.21 | 6.33536538313 | 129.59 | 145.36 | 126.1 | 32517590 | 137.23591174 | DR |
| 4 | 24.23 | 21.334859558 | 113.57 | 145.36 | 111 | 44351882 | 131.44113378 | DR |
| 12 | 52.3 | 61.1695906433 | 85.5 | 145.36 | 80.06 | 28173357 | 114.44463863 | DR |
| 26 | 54.225 | 64.8818426563 | 83.575 | 145.36 | 80.06 | 23236668 | 107.13248163 | DR |
| 52 | 63.22 | 84.7680343256 | 74.58 | 145.36 | 68.36 | 18854573 | 95.58612405 | DR |
| 156 | 44.55 | 47.7747989276 | 93.25 | 145.36 | 58.01 | 21668302 | 91.80407507 | DR |
| 260 | -63.41 | -31.5143382536 | 201.21 | 319.32 | 58.01 | 20986082 | 134.55686626 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 132.54 | -8.08 | -5.75 | 135.995 | 137.94999 | 131 | 33385755 |
| 1741390800 | 140.62 | 0.67 | 0.48 | 142.84 | 145.36 | 139.38 | 31892129 |
| 1741304400 | 139.94999 | -1.08 | -0.77 | 142.54 | 144.76 | 138.09 | 35399551 |
| 1741218000 | 141.03 | 11.18 | 8.61 | 134.37 | 141.83 | 133.34 | 37112085 |
| 1741131600 | 129.85 | -0.96 | -0.73 | 129.59 | 132.1 | 126.1 | 25259555 |
| 1741045200 | 130.81 | -1.7 | -1.28 | 133.99 | 134.715 | 129.56 | 22453790 |
| 1740786000 | 132.51 | -4.04 | -2.96 | 130.94999 | 133.9499 | 130.13999 | 24805196 |
| 1740699600 | 136.55 | -2.53 | -1.82 | 138.6 | 140.10499 | 135.87 | 23766086 |
| 1740613200 | 139.08 | 5.07 | 3.78 | 140 | 141.94999 | 138.2901 | 40669211 |
| 1740526800 | 134.01 | 4.97 | 3.85 | 132.79 | 134.47 | 130.75 | 38805384 |
| 1740440400 | 129.04 | -14.71 | -10.23 | 135.33 | 135.8 | 128.44 | 74008542 |
| 1740181200 | 143.75 | 7.78 | 5.72 | 141.6 | 145.3 | 141.1 | 73756427 |
| 1740094800 | 135.97 | 10.18 | 8.09 | 138 | 144.51 | 131.41 | 118740463 |
| 1740008400 | 125.79 | -1.11 | -0.87 | 125.99 | 127.7 | 124.95 | 34998116 |
| 1739922000 | 126.9 | 2.17 | 1.74 | 127.74 | 129.02 | 125.61 | 42063015 |
| 1739576400 | 124.73 | 5.19 | 4.34 | 126.6 | 126.8 | 120.495 | 52644475 |
| 1739490000 | 119.54 | 1.21 | 1.02 | 115.37 | 119.57 | 114.76 | 34430374 |
| 1739403600 | 118.33 | 5.55 | 4.92 | 115.82 | 119.81 | 114.965 | 44016446 |
| 1739317200 | 112.78 | 1.46 | 1.31 | 113.57 | 115.54 | 111 | 54939733 |
| 1739230800 | 111.32 | 7.81 | 7.55 | 107.32 | 111.65 | 106.7 | 42441108 |
| 1738971600 | 103.51 | 3.13 | 3.12 | 104.46 | 107.51 | 103 | 39500194 |
| 1738885200 | 100.38 | 1.1 | 1.11 | 100.97 | 101.74 | 99.865 | 12764293 |
| 1738798800 | 99.28 | -3.07 | -3.00 | 100.01 | 101.82 | 99.03 | 17007846 |
| 1738712400 | 102.35 | 3.74 | 3.79 | 100.63 | 103.6099 | 99.68 | 29856223 |
| 1738626000 | 98.61 | -0.23 | -0.23 | 96.505 | 101.87 | 96.07 | 29241529 |
| 1738366800 | 98.84 | -3.9 | -3.80 | 102 | 102.5 | 98 | 36415319 |
| 1738280400 | 102.74 | 6.02 | 6.22 | 97.4 | 103.665 | 97.16 | 45870742 |
| 1738194000 | 96.72 | 0.69 | 0.72 | 99.39 | 101.28 | 96.45 | 75325584 |
| 1738107600 | 96.03 | 6.04 | 6.71 | 90.94 | 96.43 | 89.9 | 31091402 |
| 1738021200 | 89.99 | 0.85 | 0.95 | 90.45 | 91.43 | 89.22 | 26003929 |
| 1737762000 | 89.14 | 2.74 | 3.17 | 86.71 | 89.19 | 86.48 | 18555871 |
| 1737675600 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1737589200 | 86.4 | 1.02 | 1.19 | 84.99 | 86.54 | 84.5 | 9347327 |
| 1737502800 | 85.38 | 0.26 | 0.31 | 86.83 | 86.895 | 84.92 | 16130505 |
| 1737157200 | 85.12 | 2.69 | 3.26 | 83.12 | 85.59 | 83.03 | 21109433 |
| 1737070800 | 82.43 | -0.01 | -0.01 | 82.02 | 82.59 | 81.82 | 7555348 |
| 1736984400 | 82.44 | 0.76 | 0.93 | 82.55 | 82.79 | 82.15 | 11668992 |
| 1736898000 | 81.68 | 1.14 | 1.42 | 82.39 | 82.65 | 81.49 | 8763170 |
| 1736811600 | 80.54 | 0.01 | 0.01 | 80.15 | 81.08 | 80.06 | 10711294 |
| 1736552400 | 80.53 | -3.16 | -3.78 | 82.18 | 82.25 | 80.4 | 15370082 |
| 1736379600 | 83.69 | -0.79 | -0.94 | 83.2 | 83.79 | 82.72 | 9649046 |
| 1736293200 | 84.48 | -1.04 | -1.22 | 84.34 | 85.11 | 83.78 | 11123060 |
| 1736206800 | 85.52 | -0.02 | -0.02 | 86.66 | 87.3601 | 85.08 | 18053544 |
| 1735947600 | 85.54 | 0.59 | 0.69 | 85.1 | 85.55 | 84.76 | 7673387 |
| 1735861200 | 84.95 | 0.16 | 0.19 | 84.39 | 85.43 | 84.2 | 10610077 |
| 1735688400 | 84.79 | 0.66 | 0.78 | 84.42 | 85.3499 | 84.42 | 7408391 |
| 1735602000 | 84.13 | -0.93 | -1.09 | 84.16 | 84.95 | 83.53 | 10720271 |
| 1735342800 | 85.06 | -1.02 | -1.18 | 84.86 | 85.27 | 84.2901 | 8627063 |
| 1735256400 | 86.08 | 0.56 | 0.65 | 85.6 | 87.27 | 85.56 | 12009475 |
| 1735077840 | 85.52 | 0.38 | 0.45 | 85.43 | 85.89 | 85 | 5235414 |
| 1734997200 | 85.14 | 2.86 | 3.48 | 82.85 | 85.31 | 82.77 | 20040743 |
| 1734738000 | 82.28 | -2.03 | -2.41 | 82.33 | 83 | 81.7 | 21311944 |
| 1734651600 | 84.31 | -0.69 | -0.81 | 85 | 85.39 | 84.24 | 13418699 |
| 1734565200 | 85 | -2.15 | -2.47 | 86.45 | 87.22 | 84.8279 | 11770675 |
| 1734478800 | 87.15 | 1.09 | 1.27 | 85.5 | 87.6 | 85.4 | 13276195 |
| 1734392400 | 86.06 | -1.76 | -2.00 | 86 | 86.9189 | 85.87 | 13180689 |
| 1734133200 | 87.82 | -1.41 | -1.58 | 88.21 | 88.39 | 87.24 | 11596749 |
| 1734046800 | 89.23 | 0.25 | 0.28 | 89.07 | 90 | 88.49 | 9937211 |
| 1733960400 | 88.98 | -0.85 | -0.95 | 88.9 | 89.165 | 88 | 9718371 |
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
