Premium
Alibaba Group Holding Limited (BABA)
NYSE
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 | -3.7884 | -3.41266552563 | 111.01 | 113.82 | 106.82 | 12460576 | 111.16852124 | DR |
| 4 | -22.3184 | -17.2289640266 | 129.54 | 134.09 | 106.82 | 11074307 | 121.12569779 | DR |
| 12 | -19.4984 | -15.3869949495 | 126.72 | 146.87 | 106.82 | 10949680 | 129.69371014 | DR |
| 26 | -41.4284 | -27.869761184 | 148.65 | 181.1 | 106.82 | 11403816 | 141.93740436 | DR |
| 52 | -6.3284 | -5.57322765302 | 113.55 | 192.67 | 103.71 | 13833366 | 144.86315885 | DR |
| 156 | 17.3916 | 19.3605699655 | 89.83 | 192.67 | 66.63 | 16983254 | 108.10386621 | DR |
| 260 | -104.8184 | -49.433314469 | 212.04 | 230.89 | 58.01 | 20179662 | 110.60892058 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 107.1 | -0.34 | -0.32 | 106.54 | 107.37 | 105.51 | 14495560 |
| 1781736000 | 107.44 | -3.53 | -3.18 | 109.61 | 110.58 | 107.38 | 13370461 |
| 1781649600 | 110.97 | -1.58 | -1.40 | 109.38 | 111.25 | 109.05 | 14068582 |
| 1781563200 | 112.55 | -0.27 | -0.24 | 112.66 | 113.82 | 112.11 | 10407076 |
| 1781304000 | 112.82 | 0.13 | 0.12 | 112.69 | 112.82 | 110.97 | 8133588 |
| 1781217600 | 112.69 | -2.69 | -2.33 | 111.01 | 112.82 | 109.66 | 16323171 |
| 1781131200 | 115.38 | -4.32 | -3.61 | 115.95 | 118.18 | 115.37 | 10901059 |
| 1781044800 | 119.7 | -0.37 | -0.31 | 121.325 | 122.42 | 118.37 | 11864119 |
| 1780958400 | 120.07 | -0.99 | -0.82 | 121.76 | 122.3595 | 119.61 | 9452284 |
| 1780699200 | 121.06 | -4.89 | -3.88 | 125.01 | 125.23 | 120.46 | 12854115 |
| 1780612800 | 125.95 | -1.26 | -0.99 | 126.55 | 128.16999 | 125.94 | 7463821 |
| 1780526400 | 127.21 | -3.61 | -2.76 | 128.8 | 128.88999 | 126.83 | 8623590 |
| 1780440000 | 130.82 | 5.42 | 4.32 | 132.25 | 134.09 | 130.52 | 15392735 |
| 1780353600 | 125.4 | 1.18 | 0.95 | 124.2 | 126.35 | 123.99 | 9271612 |
| 1780094400 | 124.22 | -1.94 | -1.54 | 124.275 | 125.04 | 123.43 | 12481504 |
| 1780008000 | 126.16 | -1.6 | -1.25 | 124.88 | 126.57 | 123.54 | 11522582 |
| 1779921600 | 127.76 | -1.71 | -1.32 | 126.39 | 129 | 126.25 | 8254826 |
| 1779835200 | 129.47 | -0.53 | -0.41 | 130.11 | 130.24 | 129.07499 | 5582342 |
| 1779489600 | 130 | -1.47 | -1.12 | 126.925 | 130.75 | 126.925 | 11857291 |
| 1779403200 | 131.47 | -3 | -2.23 | 129.54 | 131.755 | 128.09 | 12587068 |
| 1779316800 | 134.47 | -1.17 | -0.86 | 135.86 | 135.88999 | 132.72999 | 7017294 |
| 1779230400 | 135.63999 | 2.38 | 1.79 | 135.44999 | 136.78 | 134.79 | 11058371 |
| 1779144000 | 133.26 | 0.67 | 0.51 | 133.945 | 134.88 | 132.57 | 10364876 |
| 1778884800 | 132.59 | -8.53 | -6.04 | 135.88 | 135.88 | 131.94999 | 17989163 |
| 1778798400 | 141.12 | -4.69 | -3.22 | 140.97999 | 143.97999 | 138.61 | 19401261 |
| 1778712000 | 145.81 | 11.03 | 8.18 | 132.06 | 146.87 | 130.33 | 40198187 |
| 1778625600 | 134.78 | -2.52 | -1.84 | 136.5 | 136.97 | 133.82 | 16067842 |
| 1778539200 | 137.3 | -2.76 | -1.97 | 137.74 | 138.85 | 136.22 | 9824692 |
| 1778280000 | 140.06 | -0.94 | -0.67 | 142.05 | 143.8 | 139.37 | 10036688 |
| 1778193600 | 141 | -0.44 | -0.31 | 143.76499 | 143.94999 | 140.44 | 10675395 |
| 1778107200 | 141.44 | 9.18 | 6.94 | 137.25 | 142.19999 | 136.74 | 16955465 |
| 1778020800 | 132.26 | -1.01 | -0.76 | 134.6 | 134.72 | 132.16999 | 6876921 |
| 1777934400 | 133.27 | 1.77 | 1.35 | 133.82 | 136.115 | 133.26 | 8304622 |
| 1777675200 | 131.5 | -0.38 | -0.29 | 132.01 | 133.15 | 131.36 | 6188826 |
| 1777588800 | 131.88 | 1.45 | 1.11 | 130.12 | 132.63999 | 129.35 | 7404815 |
| 1777502400 | 130.43 | -0.42 | -0.32 | 131.94999 | 132.03 | 129.96 | 6354935 |
| 1777416000 | 130.85 | -1.67 | -1.26 | 129.5 | 130.91999 | 128.94999 | 6029886 |
| 1777329600 | 132.52 | -3.3 | -2.43 | 133 | 133.405 | 132.09039 | 6451279 |
| 1777070400 | 135.82 | 4.12 | 3.13 | 133.645 | 136.19999 | 133 | 9365511 |
| 1776984000 | 131.69999 | -4.72 | -3.46 | 133.63 | 133.9 | 129.615 | 10767285 |
| 1776897600 | 136.41999 | 1.04 | 0.77 | 136.75 | 137.33 | 135.38 | 9243654 |
| 1776811200 | 135.38 | -4.79 | -3.42 | 139.24 | 139.25 | 134.46 | 11362304 |
| 1776724800 | 140.16999 | -0.84 | -0.60 | 140.41 | 140.93 | 138.8725 | 7813433 |
| 1776465600 | 141.01 | 2.42 | 1.75 | 141.15 | 143.78 | 139.88 | 12867989 |
| 1776379200 | 138.59 | 5.31 | 3.98 | 137.8 | 140.9 | 135.735 | 17070416 |
| 1776292800 | 133.28 | 1.93 | 1.47 | 132.69999 | 133.6 | 131.37 | 8713380 |
| 1776206400 | 131.35 | 3.34 | 2.61 | 128.47 | 132.88 | 128.47 | 11688038 |
| 1776120000 | 128.01 | 0.68 | 0.53 | 125.83 | 128.09 | 125.55 | 5504785 |
| 1775860800 | 127.33 | -0.35 | -0.27 | 129.135 | 129.76 | 127.05 | 9324734 |
| 1775774400 | 127.68 | 2.36 | 1.88 | 124.93 | 127.78 | 123.96 | 10001433 |
| 1775688000 | 125.32 | 5.6 | 4.68 | 128.26 | 128.72 | 124.86 | 16535066 |
| 1775601600 | 119.72 | -2.59 | -2.12 | 121.09 | 121.98 | 117.93 | 10300593 |
| 1775515200 | 122.31 | 0.26 | 0.21 | 122.03 | 123.65 | 121.7 | 3984730 |
| 1775169600 | 122.05 | -1.68 | -1.36 | 120.27 | 122.8479 | 120.14 | 8787753 |
| 1775083200 | 123.73 | -1.73 | -1.38 | 125.5 | 126.39 | 123.12 | 10274872 |
| 1774996800 | 125.46 | 3.48 | 2.85 | 121.97 | 125.78 | 121.38 | 9301313 |
| 1774910400 | 121.98 | -0.71 | -0.58 | 122.9 | 123.78 | 121.55 | 7204546 |
| 1774651200 | 122.69 | -2.72 | -2.17 | 123.97 | 124.44 | 122.2301 | 8105508 |
| 1774564800 | 125.41 | -4.46 | -3.43 | 126.72 | 127.05 | 124.59 | 9251769 |
| 1774478400 | 129.87 | 4.39 | 3.50 | 129.4 | 130.65 | 128.34 | 12835989 |
| 1774392000 | 125.48 | -0.58 | -0.46 | 124.22 | 125.75 | 123.92 | 8429318 |
| 1774305600 | 126.06 | 3.65 | 2.98 | 123.18 | 127.27 | 123.1 | 15574081 |
| 1774046400 | 122.41 | -2.49 | -1.99 | 125.715 | 126.48 | 122.09 | 15455316 |
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.
