Premium
Full Truck Alliance Co Ltd (YMM)
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 | 0.225 | 2.72727272727 | 8.25 | 8.73 | 8.115 | 6364980 | 8.46727431 | DR |
| 4 | 0.295 | 3.60635696822 | 8.18 | 8.73 | 7.455 | 6670251 | 8.12611761 | DR |
| 12 | 0.055 | 0.653206650831 | 8.42 | 9.59 | 7.455 | 8902971 | 8.61974595 | DR |
| 26 | -1.765 | -17.236328125 | 10.24 | 10.78 | 7.455 | 8498256 | 9.01805087 | DR |
| 52 | -4.025 | -32.2 | 12.5 | 14.07 | 7.455 | 8626255 | 10.60458651 | DR |
| 156 | 1.985 | 30.5855161787 | 6.49 | 14.07 | 5.7 | 7983737 | 9.64334592 | DR |
| 260 | -7.755 | -47.7818853974 | 16.23 | 19.27 | 4.12 | 7178278 | 9.14586763 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 8.35 | -0.32 | -3.69 | 8.55 | 8.645 | 8.265 | 3903170 |
| 1783377600 | 8.67 | 0.24 | 2.85 | 8.48 | 8.73 | 8.45 | 4547466 |
| 1783032000 | 8.43 | -0.03 | -0.35 | 8.55 | 8.645 | 8.3699999 | 11347194 |
| 1782945600 | 8.46 | 0.34 | 4.19 | 8.25 | 8.52 | 8.115 | 5662088 |
| 1782859200 | 8.1199999 | 0.04 | 0.50 | 8.05 | 8.305 | 8.01 | 6478974 |
| 1782772800 | 8.08 | 0.36 | 4.66 | 8.02 | 8.2449999 | 7.91 | 10191051 |
| 1782513600 | 7.72 | 0.18 | 2.39 | 7.5 | 7.72 | 7.455 | 4569316 |
| 1782427200 | 7.54 | -0.27 | -3.46 | 7.77 | 7.8 | 7.535 | 4519471 |
| 1782340800 | 7.81 | 0.17 | 2.23 | 7.59 | 7.885 | 7.582 | 7898801 |
| 1782254400 | 7.64 | -0.25 | -3.17 | 7.8 | 7.84 | 7.565 | 4405876 |
| 1782168000 | 7.89 | 0.09 | 1.15 | 7.829 | 8.02 | 7.66 | 6525271 |
| 1781822400 | 7.8 | -0.2 | -2.50 | 7.95 | 8.01 | 7.77 | 10578200 |
| 1781736000 | 8 | -0.03 | -0.37 | 8.11 | 8.23 | 7.92 | 8030964 |
| 1781649600 | 8.03 | -0.38 | -4.52 | 8.335 | 8.335 | 8.01 | 5535961 |
| 1781563200 | 8.41 | -0.03 | -0.36 | 8.57 | 8.66 | 8.39 | 3796737 |
| 1781304000 | 8.44 | -0.03 | -0.35 | 8.51 | 8.6 | 8.345 | 4248781 |
| 1781217600 | 8.47 | 0.13 | 1.56 | 8.2899999 | 8.49 | 8.135 | 9835585 |
| 1781131200 | 8.34 | 0.07 | 0.85 | 8.18 | 8.43 | 8.14 | 7989605 |
| 1781044800 | 8.27 | -0.08 | -0.96 | 8.42 | 8.545 | 8.175 | 7970792 |
| 1780958400 | 8.35 | -0.24 | -2.79 | 8.68 | 8.73 | 8.32 | 5993881 |
| 1780699200 | 8.59 | -0.28 | -3.16 | 8.7899999 | 8.86 | 8.55 | 7772084 |
| 1780612800 | 8.8699999 | -0.22 | -2.42 | 9 | 9.105 | 8.86 | 9105127 |
| 1780526400 | 9.09 | -0.42 | -4.42 | 9.36 | 9.45 | 9.08 | 5918826 |
| 1780440000 | 9.51 | 0.49 | 5.43 | 9.17 | 9.59 | 9.1199999 | 10232135 |
| 1780353600 | 9.02 | 0.2 | 2.27 | 8.91 | 9.09 | 8.7899999 | 6726419 |
| 1780094400 | 8.82 | -0.03 | -0.34 | 8.7 | 9.035 | 8.65 | 96304705 |
| 1780008000 | 8.85 | 0.24 | 2.79 | 8.65 | 9 | 8.49 | 22027010 |
| 1779921600 | 8.61 | -0.01 | -0.12 | 8.73 | 8.83 | 8.53 | 10542887 |
| 1779835200 | 8.6199999 | 0.26 | 3.11 | 8.52 | 8.83 | 8.48 | 16883271 |
| 1779489600 | 8.36 | -0.46 | -5.22 | 8.34 | 8.63 | 8.27 | 12656614 |
| 1779403200 | 8.82 | 0.36 | 4.26 | 8.66 | 8.84 | 8.4 | 11283286 |
| 1779316800 | 8.46 | 0.02 | 0.24 | 8.45 | 8.605 | 8.39 | 9162131 |
| 1779230400 | 8.44 | -0.13 | -1.52 | 8.63 | 8.71 | 8.38 | 7578268 |
| 1779144000 | 8.57 | -0.09 | -1.04 | 8.64 | 8.64 | 8.485 | 5968713 |
| 1778884800 | 8.66 | -0.3 | -3.35 | 8.83 | 8.83 | 8.61 | 4978242 |
| 1778798400 | 8.96 | -0.31 | -3.34 | 9.22 | 9.2621 | 8.86 | 6019391 |
| 1778712000 | 9.27 | 0.48 | 5.46 | 8.85 | 9.35 | 8.83 | 13336914 |
| 1778625600 | 8.7899999 | 0 | 0.00 | 8.81 | 8.85 | 8.59 | 6389334 |
| 1778539200 | 8.7899999 | -0.02 | -0.23 | 8.82 | 8.91 | 8.765 | 6915391 |
| 1778280000 | 8.81 | -0.11 | -1.23 | 8.93 | 9.03 | 8.705 | 7610256 |
| 1778193600 | 8.92 | -0.16 | -1.76 | 9.13 | 9.14 | 8.92 | 5469386 |
| 1778107200 | 9.08 | 0.2 | 2.25 | 9.03 | 9.17 | 8.88 | 8548185 |
| 1778020800 | 8.88 | 0.26 | 3.02 | 8.77 | 9.005 | 8.675 | 5771023 |
| 1777934400 | 8.6199999 | 0.01 | 0.12 | 8.58 | 8.72 | 8.525 | 3801669 |
| 1777675200 | 8.61 | -0.04 | -0.46 | 8.7 | 8.77 | 8.585 | 2564854 |
| 1777588800 | 8.65 | 0.33 | 3.97 | 8.35 | 8.71 | 8.33 | 6187043 |
| 1777502400 | 8.32 | -0.33 | -3.82 | 8.67 | 8.74 | 8.305 | 4045381 |
| 1777416000 | 8.65 | 0.04 | 0.46 | 8.56 | 8.675 | 8.3993 | 5691792 |
| 1777329600 | 8.61 | -0.05 | -0.58 | 8.6199999 | 8.725 | 8.49 | 4363737 |
| 1777070400 | 8.66 | 0.16 | 1.88 | 8.57 | 8.685 | 8.5 | 3583733 |
| 1776984000 | 8.5 | -0.23 | -2.63 | 8.73 | 8.82 | 8.47 | 4889769 |
| 1776897600 | 8.73 | -0.1 | -1.13 | 8.89 | 8.9149999 | 8.72 | 4341557 |
| 1776811200 | 8.83 | -0.06 | -0.67 | 8.92 | 9.005 | 8.8 | 5805771 |
| 1776724800 | 8.89 | 0.01 | 0.11 | 8.81 | 8.975 | 8.77 | 7890720 |
| 1776465600 | 8.88 | 0.07 | 0.79 | 8.9 | 9.02 | 8.855 | 6045963 |
| 1776379200 | 8.81 | 0.21 | 2.44 | 8.72 | 8.8699999 | 8.67 | 7195253 |
| 1776292800 | 8.6 | 0.21 | 2.50 | 8.42 | 8.7449999 | 8.3 | 9833303 |
| 1776206400 | 8.39 | -0.03 | -0.36 | 8.53 | 8.65 | 8.3699999 | 5019884 |
| 1776120000 | 8.42 | 0.15 | 1.81 | 8.22 | 8.46 | 8.195 | 4969850 |
| 1775860800 | 8.27 | 0.07 | 0.85 | 8.25 | 8.405 | 8.23 | 5485414 |
| 1775774400 | 8.2 | -0.14 | -1.68 | 8.27 | 8.315 | 8.19 | 3041256 |
| 1775688000 | 8.34 | 0.15 | 1.83 | 8.52 | 8.65 | 8.31 | 3677089 |
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.
