Premium
Noah Holdings Limited (NOAH)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.565 | -5.0809352518 | 11.12 | 11.67 | 10.51 | 77771 | 11.08763969 | CS |
| 4 | -0.495 | -4.47963800905 | 11.05 | 12.25 | 10.51 | 95674 | 11.36197979 | CS |
| 12 | -1.345 | -11.3025210084 | 11.9 | 12.25 | 9.86 | 101765 | 11.19633028 | CS |
| 26 | 1.755 | 19.9431818182 | 8.8 | 14.9 | 8.486 | 159170 | 11.82125764 | CS |
| 52 | -0.795 | -7.00440528634 | 11.35 | 15.44 | 7.14 | 195940 | 10.80065289 | CS |
| 156 | -10.045 | -48.7621359223 | 20.6 | 28.5 | 7.14 | 149547 | 14.25286835 | CS |
| 260 | -11.715 | -52.6044005388 | 22.27 | 52.77 | 7.14 | 179697 | 23.95540391 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 10.63 | 0.02 | 0.19 | 10.74 | 10.8699 | 10.51 | 70463 |
| 1741646400 | 10.61 | -0.44 | -3.98 | 11.15 | 11.15 | 10.53 | 76734 |
| 1741390800 | 11.05 | -0.14 | -1.25 | 11.25 | 11.36 | 10.87 | 43328 |
| 1741304400 | 11.19 | -0.4 | -3.45 | 11.27 | 11.575 | 11.14 | 72761 |
| 1741218000 | 11.59 | 0.7 | 6.43 | 11.12 | 11.67 | 11.0101 | 125569 |
| 1741131600 | 10.89 | -0.09 | -0.82 | 11.01 | 11.015 | 10.61 | 76603 |
| 1741045200 | 10.98 | -0.34 | -3.00 | 11.38 | 11.5 | 10.86 | 79824 |
| 1740786000 | 11.32 | -0.35 | -3.00 | 11.46 | 11.465 | 11.22 | 131941 |
| 1740699600 | 11.67 | -0.15 | -1.27 | 11.71 | 11.88 | 11.57 | 92573 |
| 1740613200 | 11.82 | 0.65 | 5.82 | 11.47 | 12 | 11.47 | 92972 |
| 1740526800 | 11.17 | -0.01 | -0.09 | 11.13 | 11.22 | 10.85 | 96182 |
| 1740440400 | 11.18 | -0.64 | -5.41 | 11.68 | 11.8 | 11.03 | 105309 |
| 1740181200 | 11.82 | 0.04 | 0.34 | 12 | 12.25 | 11.8 | 121348 |
| 1740094800 | 11.78 | 0.43 | 3.79 | 11.5 | 12 | 11.5 | 92930 |
| 1740008400 | 11.35 | 0 | 0.00 | 11.39 | 11.39 | 10.98 | 85984 |
| 1739922000 | 11.35 | -0.14 | -1.22 | 11.48 | 11.63 | 11.29 | 110551 |
| 1739576400 | 11.49 | -0.21 | -1.79 | 11.8 | 11.95 | 11.43 | 178203 |
| 1739490000 | 11.7 | 0.33 | 2.90 | 11.29 | 11.75 | 11.29 | 88455 |
| 1739403600 | 11.37 | 0.38 | 3.46 | 11.05 | 11.4 | 11.01 | 76073 |
| 1739317200 | 10.99 | -0.02 | -0.18 | 10.84 | 11.12 | 10.84 | 40753 |
| 1739230800 | 11.01 | 0.23 | 2.13 | 10.92 | 11.14 | 10.9103 | 106314 |
| 1738971600 | 10.78 | 0.01 | 0.09 | 10.77 | 10.96 | 10.47 | 141168 |
| 1738885200 | 10.77 | 0.13 | 1.22 | 10.74 | 10.99 | 10.65 | 81898 |
| 1738798800 | 10.64 | -0.09 | -0.84 | 10.57 | 10.79 | 10.57 | 43097 |
| 1738712400 | 10.73 | 0.08 | 0.75 | 10.65 | 10.8 | 10.5 | 94638 |
| 1738626000 | 10.65 | 0.07 | 0.66 | 10.59 | 10.7838 | 10.55 | 99141 |
| 1738366800 | 10.58 | -0.42 | -3.82 | 11 | 11 | 10.57 | 48414 |
| 1738280400 | 11 | 0.27 | 2.52 | 10.79 | 11.1 | 10.79 | 32560 |
| 1738194000 | 10.73 | -0.17 | -1.56 | 10.92 | 11.05 | 10.66 | 48584 |
| 1738107600 | 10.9 | 0.14 | 1.30 | 10.8 | 10.9 | 10.48 | 106154 |
| 1738021200 | 10.76 | -0.21 | -1.91 | 11.02 | 11.02 | 10.74 | 75235 |
| 1737762000 | 10.97 | -0.02 | -0.18 | 11.07 | 11.14 | 10.72 | 116788 |
| 1737675600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1737589200 | 10.99 | -0.11 | -0.99 | 11.07 | 11.07 | 10.85 | 40712 |
| 1737502800 | 11.1 | 0.15 | 1.37 | 11.19 | 11.19 | 10.87 | 58084 |
| 1737157200 | 10.95 | 0.34 | 3.20 | 10.6 | 10.99 | 10.6 | 74556 |
| 1737070800 | 10.61 | 0.29 | 2.81 | 10.39 | 10.685 | 10.22 | 152816 |
| 1736984400 | 10.32 | 0.16 | 1.57 | 10.32 | 10.39 | 10.195 | 42959 |
| 1736898000 | 10.16 | 0.11 | 1.09 | 10.36 | 10.3746 | 10.118 | 58269 |
| 1736811600 | 10.05 | -0.09 | -0.89 | 10.17 | 10.17 | 9.86 | 67056 |
| 1736552400 | 10.14 | -0.6 | -5.59 | 10.51 | 10.51 | 10.1 | 122131 |
| 1736379600 | 10.74 | -0.04 | -0.37 | 10.79 | 10.79 | 10.56 | 67800 |
| 1736293200 | 10.78 | 0.13 | 1.22 | 10.65 | 10.79 | 10.33 | 210901 |
| 1736206800 | 10.65 | -0.38 | -3.45 | 11.02 | 11.1 | 10.63 | 101588 |
| 1735947600 | 11.03 | -0.18 | -1.61 | 11.21 | 11.21 | 10.74 | 134339 |
| 1735861200 | 11.21 | -0.5 | -4.27 | 11.6 | 11.68 | 11.04 | 87528 |
| 1735688400 | 11.71 | 0.18 | 1.56 | 11.43 | 11.88 | 11.43 | 146178 |
| 1735602000 | 11.53 | -0.05 | -0.43 | 11.5 | 11.79 | 11.46 | 134956 |
| 1735342800 | 11.58 | -0.25 | -2.11 | 11.83 | 11.83 | 11.351 | 156067 |
| 1735256400 | 11.83 | -0.08 | -0.67 | 11.92 | 11.9743 | 11.48 | 129467 |
| 1735077840 | 11.91 | 0.03 | 0.25 | 12 | 12 | 11.88 | 295885 |
| 1734997200 | 11.88 | 0.27 | 2.33 | 11.61 | 12 | 11.56 | 163849 |
| 1734738000 | 11.61 | 0.08 | 0.69 | 11.46 | 11.74 | 11.46 | 104959 |
| 1734651600 | 11.53 | 0.08 | 0.70 | 11.52 | 11.8 | 11.43 | 138122 |
| 1734565200 | 11.45 | -0.43 | -3.62 | 11.9 | 12.02 | 11.4 | 154556 |
| 1734478800 | 11.88 | 0.28 | 2.41 | 11.46 | 12 | 11.25 | 310779 |
| 1734392400 | 11.6 | -0.28 | -2.36 | 11.88 | 11.89 | 11.51 | 314326 |
| 1734133200 | 11.88 | -0.12 | -1.00 | 11.89 | 12 | 11.88 | 164010 |
| 1734046800 | 12 | 0.28 | 2.39 | 11.45 | 12.27 | 11.45 | 563831 |
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
