Premium
FinVolution Group (FINV)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 1.09011627907 | 6.88 | 7.15 | 6.67 | 848647 | 6.866352 | DR |
| 4 | 0.707 | 11.3156209987 | 6.248 | 7.28 | 6.15 | 844517 | 6.7504372 | DR |
| 12 | 1.355 | 24.1964285714 | 5.6 | 7.28 | 5.58 | 790909 | 6.42005326 | DR |
| 26 | 2.205 | 46.4210526316 | 4.75 | 7.28 | 4.63 | 677956 | 5.87281833 | DR |
| 52 | 2.155 | 44.8958333333 | 4.8 | 7.28 | 4.45 | 701868 | 5.38275981 | DR |
| 156 | 2.005 | 40.5050505051 | 4.95 | 7.28 | 2.68 | 775699 | 4.85048684 | DR |
| 260 | 4.665 | 203.711790393 | 2.29 | 10.61 | 1.22 | 1094581 | 5.28546812 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 6.95 | 0.08 | 1.16 | 6.87 | 7.04 | 6.825 | 1184099 |
| 1734392400 | 6.87 | 0.07 | 1.03 | 6.75 | 6.95 | 6.68 | 748521 |
| 1734133200 | 6.8 | -0.07 | -1.02 | 6.8 | 6.87 | 6.755 | 929438 |
| 1734046800 | 6.87 | 0.05 | 0.73 | 6.7 | 6.94 | 6.67 | 578863 |
| 1733960400 | 6.82 | -0.13 | -1.87 | 6.97 | 6.97 | 6.78 | 906089 |
| 1733874000 | 6.95 | -0.18 | -2.52 | 6.88 | 7.0192 | 6.65 | 660242 |
| 1733787600 | 7.13 | 0.14 | 2.00 | 7.2 | 7.29 | 7.1 | 774930 |
| 1733528400 | 6.99 | 0.11 | 1.60 | 7 | 7.04 | 6.92 | 425758 |
| 1733442000 | 6.88 | 0 | 0.00 | 6.9 | 7.15 | 6.835 | 1150189 |
| 1733355600 | 6.88 | 0.02 | 0.29 | 6.8 | 6.9 | 6.79 | 701427 |
| 1733269200 | 6.86 | 0.13 | 1.93 | 6.73 | 6.888 | 6.68 | 913532 |
| 1733182800 | 6.73 | -0.25 | -3.58 | 6.98 | 7.02 | 6.65 | 949991 |
| 1732917840 | 6.98 | 0.35 | 5.28 | 6.7 | 7.07 | 6.68 | 1692782 |
| 1732750800 | 6.63 | 0.35 | 5.57 | 6.3099999 | 6.71 | 6.2699999 | 2084498 |
| 1732664400 | 6.28 | 0.04 | 0.64 | 6.25 | 6.36 | 6.15 | 619704 |
| 1732578000 | 6.24 | 0.06 | 0.97 | 6.18 | 6.26 | 6.15 | 687703 |
| 1732318800 | 6.18 | -0.11 | -1.75 | 6.22 | 6.39 | 6.16 | 714714 |
| 1732232400 | 6.29 | -0.01 | -0.16 | 6.25 | 6.375 | 6.21 | 498857 |
| 1732146000 | 6.3 | 0.07 | 1.12 | 6.25 | 6.32 | 6.18 | 416120 |
| 1732059600 | 6.23 | 0.2 | 3.32 | 6.26 | 6.37 | 6.04 | 447348 |
| 1731973200 | 6.03 | 0.09 | 1.52 | 5.99 | 6.165 | 5.97 | 1449408 |
| 1731714000 | 5.94 | 0.12 | 2.06 | 5.85 | 6.005 | 5.84 | 559647 |
| 1731627600 | 5.82 | -0.12 | -2.02 | 5.93 | 5.99 | 5.805 | 270057 |
| 1731541200 | 5.94 | -0.05 | -0.83 | 6.01 | 6.05 | 5.92 | 393888 |
| 1731454800 | 5.99 | -0.18 | -2.92 | 6.09 | 6.09 | 5.94 | 393095 |
| 1731368400 | 6.17 | 0.16 | 2.66 | 6 | 6.19 | 5.9662 | 358600 |
| 1731109200 | 6.01 | -0.29 | -4.60 | 6.23 | 6.2699999 | 5.99 | 287039 |
| 1731022800 | 6.3 | 0.05 | 0.80 | 6.32 | 6.39 | 6.28 | 307305 |
| 1730936400 | 6.25 | 0 | 0.00 | 6.18 | 6.295 | 6.15 | 308370 |
| 1730850000 | 6.25 | 0.15 | 2.46 | 6.18 | 6.295 | 6.15 | 430367 |
| 1730763600 | 6.1 | 0.16 | 2.69 | 5.98 | 6.13 | 5.94 | 347808 |
| 1730500800 | 5.94 | -0.12 | -1.98 | 6.0599999 | 6.1 | 5.94 | 321021 |
| 1730414400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.075 | 5.97 | 320161 |
| 1730328000 | 6 | -0.08 | -1.32 | 6.04 | 6.165 | 5.97 | 395327 |
| 1730241600 | 6.08 | -0.1 | -1.62 | 6.19 | 6.2 | 6.065 | 275759 |
| 1730155200 | 6.18 | 0.1 | 1.64 | 6.11 | 6.2699999 | 6.08 | 323894 |
| 1729896000 | 6.08 | 0.03 | 0.50 | 6.07 | 6.16 | 6.0199999 | 340156 |
| 1729809600 | 6.05 | 0.01 | 0.17 | 6.05 | 6.11 | 6.01 | 398540 |
| 1729723200 | 6.04 | -0.24 | -3.82 | 6.35 | 6.41 | 5.96 | 493420 |
| 1729636800 | 6.28 | 0.23 | 3.80 | 6.07 | 6.35 | 6.07 | 824090 |
| 1729550400 | 6.05 | 0.01 | 0.17 | 5.98 | 6.08 | 5.93 | 352516 |
| 1729291200 | 6.04 | 0.3 | 5.23 | 5.91 | 6.04 | 5.88 | 547021 |
| 1729204800 | 5.74 | -0.1 | -1.71 | 5.8 | 5.89 | 5.715 | 463243 |
| 1729118400 | 5.84 | 0.05 | 0.86 | 5.85 | 5.91 | 5.765 | 730470 |
| 1729032000 | 5.79 | -0.38 | -6.16 | 6.04 | 6.04 | 5.72 | 1431246 |
| 1728945600 | 6.17 | -0.15 | -2.37 | 6.3099999 | 6.315 | 6.16 | 510049 |
| 1728686400 | 6.32 | 0.18 | 2.93 | 6.16 | 6.4105 | 6.084 | 653257 |
| 1728600000 | 6.14 | -0.14 | -2.23 | 6.32 | 6.41 | 6.09 | 851972 |
| 1728513600 | 6.28 | -0.15 | -2.33 | 6.42 | 6.42 | 6.105 | 1360858 |
| 1728427200 | 6.43 | -0.32 | -4.74 | 6.38 | 6.589 | 6.2699999 | 1163616 |
| 1728340800 | 6.75 | -0.34 | -4.80 | 7.22 | 7.24 | 6.51 | 1606908 |
| 1728081600 | 7.09 | 0.26 | 3.81 | 6.93 | 7.09 | 6.905 | 1057300 |
| 1727995200 | 6.83 | 0.01 | 0.15 | 6.65 | 6.89 | 6.6 | 2223896 |
| 1727908800 | 6.82 | 0.45 | 7.06 | 6.57 | 6.835 | 6.49 | 1704104 |
| 1727822400 | 6.37 | 0.19 | 3.07 | 6.12 | 6.37 | 6.04 | 2253872 |
| 1727736000 | 6.18 | 0.16 | 2.66 | 6.2 | 6.4474 | 6.11 | 1345257 |
| 1727476800 | 6.0199999 | 0.1 | 1.69 | 5.92 | 6.0799 | 5.92 | 1727346 |
| 1727390400 | 5.92 | 0.25 | 4.41 | 5.85 | 5.95 | 5.82 | 1480645 |
| 1727304000 | 5.67 | 0.02 | 0.35 | 5.6 | 5.73 | 5.58 | 722912 |
| 1727217600 | 5.65 | 0.19 | 3.48 | 5.53 | 5.7 | 5.53 | 851459 |
| 1727131200 | 5.46 | 0.03 | 0.55 | 5.42 | 5.5 | 5.42 | 789758 |
| 1726872000 | 5.43 | -0.02 | -0.37 | 5.44 | 5.46 | 5.39 | 1146694 |
| 1726785600 | 5.45 | 0.09 | 1.68 | 5.43 | 5.49 | 5.4 | 625067 |
| 1726699200 | 5.36 | -0.02 | -0.37 | 5.39 | 5.4349999 | 5.33 | 535890 |
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
