Premium
XPeng Inc (XPEV)
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 | 1.3659 | 6.02937216663 | 22.6541 | 27.16 | 22.6 | 20940404 | 24.81310272 | DR |
| 4 | 6.74 | 39.0046296296 | 17.28 | 27.16 | 17.13 | 15927162 | 21.95633532 | DR |
| 12 | 11.36 | 89.7314375987 | 12.66 | 27.16 | 11.14 | 11988265 | 17.90595785 | DR |
| 26 | 14.62 | 155.531914894 | 9.4 | 27.16 | 8.62 | 13356292 | 14.47373256 | DR |
| 52 | 13.71 | 132.977691562 | 10.31 | 27.16 | 6.5505 | 13198204 | 11.25764438 | DR |
| 156 | -1.22 | -4.83359746434 | 25.24 | 35.35 | 6.18 | 15528345 | 13.2435219 | DR |
| 260 | 0.92 | 3.98268398268 | 23.1 | 74.49 | 6.18 | 15881605 | 23.03054662 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 23.73 | -1.62 | -6.39 | 23.96 | 24.26 | 23.42 | 18569493 |
| 1741905600 | 25.35 | 0.62 | 2.51 | 24.56 | 26.1 | 24.36 | 19632776 |
| 1741819200 | 24.73 | -1.61 | -6.11 | 24.97 | 26.17 | 24.47 | 19178130 |
| 1741732800 | 26.34 | 3.39 | 14.77 | 25.25 | 27.16 | 25.25 | 29301392 |
| 1741646400 | 22.95 | -0.65 | -2.75 | 22.6541 | 23.98 | 22.6 | 18020546 |
| 1741390800 | 23.6 | 1.37 | 6.16 | 23.01 | 23.89 | 22.64 | 12807382 |
| 1741304400 | 22.23 | 0.57 | 2.63 | 22.1 | 22.92 | 21.77 | 14965188 |
| 1741218000 | 21.66 | 1.44 | 7.12 | 21.45 | 21.99 | 21.17 | 11327197 |
| 1741131600 | 20.22 | -0.03 | -0.15 | 19.75 | 20.455 | 19.28 | 10348889 |
| 1741045200 | 20.25 | -1.24 | -5.77 | 20.54 | 20.75 | 19.97 | 15097759 |
| 1740786000 | 21.49 | -0.77 | -3.46 | 20.63 | 21.515 | 20.34 | 14703495 |
| 1740699600 | 22.26 | 0.27 | 1.23 | 21.71 | 22.8 | 21.66 | 17026263 |
| 1740613200 | 21.99 | 2.86 | 14.95 | 20.74 | 22.26 | 20.4805 | 28815806 |
| 1740526800 | 19.13 | 0.99 | 5.46 | 19.36 | 19.47 | 18.69 | 13444272 |
| 1740440400 | 18.14 | -0.26 | -1.41 | 18.35 | 18.575 | 17.785 | 9253279 |
| 1740181200 | 18.4 | 0.7 | 3.95 | 18.42 | 19.36 | 18.3312 | 13858259 |
| 1740094800 | 17.7 | -0.29 | -1.61 | 18.04 | 18.08 | 17.455 | 8440178 |
| 1740008400 | 17.99 | 0.51 | 2.92 | 18.16 | 18.29 | 17.88 | 16663442 |
| 1739922000 | 17.48 | 0.82 | 4.92 | 17.28 | 17.58 | 17.13 | 11523920 |
| 1739576400 | 16.66 | 0.71 | 4.45 | 16.59 | 16.77 | 16.3321 | 9414542 |
| 1739490000 | 15.95 | -0.08 | -0.50 | 15.43 | 16.024999 | 15.42 | 8000305 |
| 1739403600 | 16.03 | 0.51 | 3.29 | 15.84 | 16.129999 | 15.83 | 8279157 |
| 1739317200 | 15.52 | -1.13 | -6.79 | 15.58 | 15.845 | 15.42 | 14627168 |
| 1739230800 | 16.649999 | -0.28 | -1.65 | 17.25 | 17.28 | 16.16 | 15217580 |
| 1738971600 | 16.93 | -0.17 | -0.99 | 17.535 | 17.7 | 16.445 | 13559058 |
| 1738885200 | 17.1 | 0.55 | 3.32 | 17.28 | 17.4 | 16.985 | 9502885 |
| 1738798800 | 16.55 | -0.44 | -2.59 | 16.629999 | 16.75 | 16.3 | 8508447 |
| 1738712400 | 16.99 | 1.3 | 8.29 | 16.53 | 17.3 | 16.53 | 15949800 |
| 1738626000 | 15.69 | 0.47 | 3.09 | 14.88 | 16.235 | 14.76 | 12555729 |
| 1738366800 | 15.22 | -0.35 | -2.25 | 15.58 | 15.69 | 15 | 7006140 |
| 1738280400 | 15.57 | 0.76 | 5.13 | 14.96 | 15.89 | 14.8101 | 10254793 |
| 1738194000 | 14.81 | -0.3 | -1.99 | 15.19 | 15.27 | 14.745 | 4519202 |
| 1738107600 | 15.11 | 0.02 | 0.13 | 15.07 | 15.185 | 14.79 | 6355069 |
| 1738021200 | 15.09 | 0.41 | 2.79 | 14.89 | 15.44 | 14.73 | 12418424 |
| 1737762000 | 14.68 | 0.15 | 1.03 | 14.57 | 14.89 | 14.4 | 6645129 |
| 1737675600 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1737589200 | 14.53 | -0.47 | -3.13 | 14.8 | 14.81 | 14.41 | 9578466 |
| 1737502800 | 15 | 0.87 | 6.16 | 14.92 | 15.11 | 14.6528 | 16416623 |
| 1737157200 | 14.13 | 0.26 | 1.87 | 13.975 | 14.209 | 13.85 | 9565245 |
| 1737070800 | 13.87 | 0.82 | 6.28 | 13.62 | 14.11 | 13.6 | 13326212 |
| 1736984400 | 13.05 | 0.44 | 3.49 | 13 | 13.19 | 12.7901 | 8814778 |
| 1736898000 | 12.61 | 0.8 | 6.77 | 12.88 | 13.02 | 12.47 | 10693001 |
| 1736811600 | 11.81 | -0.41 | -3.36 | 11.94 | 11.98 | 11.61 | 7225593 |
| 1736552400 | 12.22 | 0.08 | 0.66 | 12.06 | 12.29 | 11.88 | 6017067 |
| 1736379600 | 12.14 | -0.72 | -5.60 | 12.54 | 12.58 | 12.05 | 15712058 |
| 1736293200 | 12.86 | 1.11 | 9.45 | 12.23 | 12.93 | 12.19 | 19821608 |
| 1736206800 | 11.75 | 0.04 | 0.34 | 12.13 | 12.23 | 11.62 | 8021508 |
| 1735947600 | 11.71 | 0.16 | 1.39 | 11.565 | 11.8999 | 11.405 | 8443693 |
| 1735861200 | 11.55 | -0.27 | -2.28 | 11.57 | 11.725 | 11.14 | 13157711 |
| 1735688400 | 11.82 | -0.05 | -0.42 | 12.04 | 12.455 | 11.82 | 6418866 |
| 1735602000 | 11.87 | -0.76 | -6.02 | 11.95 | 12.01 | 11.61 | 11013447 |
| 1735342800 | 12.63 | -0.63 | -4.75 | 12.82 | 12.86 | 12.5 | 7164663 |
| 1735256400 | 13.26 | 0.28 | 2.16 | 13.08 | 13.62 | 13.06 | 6096592 |
| 1735077840 | 12.98 | 0.17 | 1.33 | 12.97 | 13.2 | 12.89 | 4067269 |
| 1734997200 | 12.81 | 0.17 | 1.34 | 12.66 | 12.82 | 12.495 | 4060461 |
| 1734738000 | 12.64 | -0.07 | -0.55 | 12.47 | 12.94 | 12.23 | 6384148 |
| 1734651600 | 12.71 | 0.23 | 1.84 | 12.52 | 12.9 | 12.45 | 6499784 |
| 1734565200 | 12.48 | -0.36 | -2.80 | 12.73 | 12.92 | 12.39 | 6552088 |
| 1734478800 | 12.84 | 0.45 | 3.63 | 12.39 | 13.02 | 12.31 | 9192839 |
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
