Premium
OneConnect Financial Technology Co Ltd (OCFT)
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 | 0.245 | 10.1659751037 | 2.41 | 2.87 | 2.24 | 33788 | 2.58205268 | CS |
| 4 | 0.2 | 8.1466395112 | 2.455 | 3.03 | 2.24 | 28593 | 2.62830882 | CS |
| 12 | 0.095 | 3.7109375 | 2.56 | 4.98 | 2.08 | 102712 | 3.2823943 | CS |
| 26 | 0.795 | 42.7419354839 | 1.86 | 4.98 | 0.8651 | 69862 | 2.9145876 | CS |
| 52 | -0.365 | -12.0860927152 | 3.02 | 4.98 | 0.8651 | 45225 | 2.78380934 | CS |
| 156 | -21.545 | -89.0289256198 | 24.2 | 28.3 | 0.8651 | 460993 | 14.13937155 | CS |
| 260 | -95.845 | -97.3045685279 | 98.5 | 288 | 0.8651 | 640550 | 68.05064142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.6549999 | -0.08 | -2.75 | 2.7799999 | 2.82 | 2.64 | 22071 |
| 1734997200 | 2.73 | -0.14 | -4.88 | 2.71 | 2.85 | 2.4887 | 19772 |
| 1734738000 | 2.87 | 0.48 | 20.08 | 2.35 | 2.87 | 2.29 | 39837 |
| 1734651600 | 2.39 | -0.13 | -5.16 | 2.4301 | 2.4748 | 2.36 | 10249 |
| 1734565200 | 2.52 | 0.16 | 6.78 | 2.61 | 2.75 | 2.46 | 59835 |
| 1734478800 | 2.36 | -0.09 | -3.67 | 2.41 | 2.4101 | 2.24 | 39247 |
| 1734392400 | 2.45 | -0.11 | -4.30 | 2.528 | 2.5413 | 2.35 | 37339 |
| 1734133200 | 2.56 | -0.05 | -1.92 | 2.63 | 2.63 | 2.55 | 21105 |
| 1734046800 | 2.61 | -0.14 | -5.09 | 2.75 | 2.75 | 2.45 | 40670 |
| 1733960400 | 2.75 | 0.16 | 6.18 | 2.672 | 2.75 | 2.65 | 35452 |
| 1733874000 | 2.59 | -0.27 | -9.44 | 2.61 | 2.6422 | 2.5101 | 22701 |
| 1733787600 | 2.86 | 0.39 | 15.78 | 2.6999 | 3.0299999 | 2.6999 | 108207 |
| 1733528400 | 2.4702 | -0.08 | -3.13 | 2.55 | 2.69 | 2.462 | 8677 |
| 1733442000 | 2.55 | 0 | 0.00 | 2.4328 | 2.55 | 2.4 | 34073 |
| 1733355600 | 2.55 | 0.04 | 1.59 | 2.39 | 2.56 | 2.3 | 33409 |
| 1733269200 | 2.5099999 | 0.03 | 1.21 | 2.474 | 2.5099999 | 2.4348 | 11599 |
| 1733182800 | 2.48 | -0.02 | -0.80 | 2.5779 | 2.5779 | 2.4049999 | 4411 |
| 1732917840 | 2.5 | 0.04 | 1.63 | 2.47 | 2.54 | 2.43 | 4890 |
| 1732750800 | 2.46 | 0.1 | 4.24 | 2.42 | 2.49 | 2.39 | 6171 |
| 1732664400 | 2.36 | -0.13 | -5.22 | 2.455 | 2.455 | 2.35 | 5619 |
| 1732578000 | 2.49 | 0.19 | 8.03 | 2.43 | 2.52 | 2.365 | 27837 |
| 1732318800 | 2.305 | 0.09 | 3.83 | 2.22 | 2.33 | 2.22 | 10067 |
| 1732232400 | 2.22 | 0.06 | 2.78 | 2.21 | 2.3 | 2.17 | 15500 |
| 1732146000 | 2.16 | -0.04 | -1.82 | 2.14 | 2.52 | 2.1 | 53684 |
| 1732059600 | 2.2 | 0.05 | 2.33 | 2.17 | 2.2004 | 2.13 | 19717 |
| 1731973200 | 2.15 | -0.17 | -7.33 | 2.19 | 2.2858 | 2.08 | 33790 |
| 1731714000 | 2.32 | -0.02 | -0.85 | 2.33 | 2.33 | 2.14 | 47058 |
| 1731627600 | 2.34 | -0.16 | -6.40 | 2.75 | 2.75 | 2.24 | 69331 |
| 1731541200 | 2.5 | -0.11 | -4.21 | 2.615 | 2.615 | 2.5 | 37190 |
| 1731454800 | 2.61 | -0.06 | -2.25 | 2.5099999 | 2.6199 | 2.5013 | 23278 |
| 1731368400 | 2.67 | 0.02 | 0.75 | 2.54 | 2.73 | 2.37 | 60565 |
| 1731109200 | 2.65 | -0.29 | -9.86 | 2.8 | 2.8 | 2.55 | 44853 |
| 1731022800 | 2.94 | 0.43 | 17.13 | 2.55 | 3.04 | 2.5200999 | 117634 |
| 1730936400 | 2.5099999 | 0.04 | 1.62 | 2.545 | 2.55 | 2.4 | 46281 |
| 1730850000 | 2.47 | -0.08 | -3.14 | 2.621 | 2.75 | 2.4 | 54902 |
| 1730763600 | 2.55 | -0.08 | -2.93 | 2.52 | 2.59 | 2.5 | 22666 |
| 1730500800 | 2.6269999 | 0.03 | 1.16 | 2.56 | 2.63 | 2.49 | 24072 |
| 1730414400 | 2.597 | 0.01 | 0.27 | 2.615 | 2.65 | 2.34 | 31486 |
| 1730328000 | 2.59 | 0.07 | 2.78 | 2.5099999 | 2.77 | 2.5099999 | 58665 |
| 1730241600 | 2.52 | -0.1 | -3.82 | 2.565 | 2.6 | 2.43 | 49352 |
| 1730155200 | 2.62 | 0.17 | 6.72 | 2.42 | 2.6399 | 2.42 | 31539 |
| 1729896000 | 2.455 | 0.08 | 3.15 | 2.42 | 2.5804 | 2.42 | 36835 |
| 1729809600 | 2.38 | 0.02 | 0.85 | 2.35 | 2.44 | 2.2799999 | 22811 |
| 1729723200 | 2.36 | -0.17 | -6.72 | 2.5 | 2.52 | 2.3401 | 27685 |
| 1729636800 | 2.5299999 | 0.18 | 7.66 | 2.4 | 2.5299999 | 2.35 | 31914 |
| 1729550400 | 2.35 | -0.25 | -9.62 | 2.47 | 2.84 | 2.35 | 48469 |
| 1729291200 | 2.6 | 0.35 | 15.56 | 2.42 | 2.74 | 2.42 | 145867 |
| 1729204800 | 2.25 | -0.09 | -3.85 | 2.37 | 2.44 | 2.19 | 35392 |
| 1729118400 | 2.34 | 0.1 | 4.46 | 2.21 | 2.5 | 2.21 | 43867 |
| 1729032000 | 2.24 | -0.23 | -9.31 | 2.36 | 2.555 | 2.2 | 128460 |
| 1728945600 | 2.47 | -0.55 | -18.21 | 2.86 | 2.96 | 2.42 | 210120 |
| 1728686400 | 3.02 | 0.31 | 11.44 | 2.73 | 3.14 | 2.65 | 120925 |
| 1728600000 | 2.71 | -0.36 | -11.73 | 3.22 | 3.22 | 2.71 | 94449 |
| 1728513600 | 3.07 | -0.55 | -15.19 | 3.25 | 3.5 | 2.8 | 348587 |
| 1728427200 | 3.62 | -1.07 | -22.81 | 3.5467 | 3.82 | 3.3568 | 294037 |
| 1728340800 | 4.69 | 1.62 | 52.77 | 3.61 | 4.98 | 3.6 | 1675797 |
| 1728081600 | 3.07 | 0.67 | 27.92 | 2.62 | 3.2 | 2.45 | 459566 |
| 1727995200 | 2.4 | -0.3 | -11.11 | 2.575 | 2.58 | 2.3129 | 135337 |
| 1727908800 | 2.7 | -0.05 | -1.82 | 3.19 | 3.19 | 2.58 | 431200 |
| 1727822400 | 2.75 | -0.05 | -1.79 | 2.56 | 2.83 | 2.11 | 345988 |
| 1727735520 | 2.8 | 0.83 | 42.13 | 2.44 | 3.108 | 2.36 | 1273143 |
| 1727476800 | 1.97 | 0.44 | 28.76 | 1.67 | 2.0355 | 1.6396 | 646371 |
| 1727390400 | 1.53 | 0.19 | 14.18 | 1.37 | 1.6 | 1.37 | 74529 |
| 1727304000 | 1.34 | -0.05 | -3.60 | 1.33 | 1.36 | 1.3 | 8188 |
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
