Premium
Niu Technologies (0O9)
TG
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 | 0.03 | 1.64835164835 | 1.82 | 1.91 | 1.76 | 6415 | 1.87020171 | DE |
| 4 | 0.14 | 8.18713450292 | 1.71 | 1.91 | 1.635 | 5365 | 1.7724097 | DE |
| 12 | -0.23 | -11.0576923077 | 2.08 | 2.14 | 1.625 | 9849 | 1.85233939 | DE |
| 26 | -0.015 | -0.804289544236 | 1.865 | 3.19 | 1.605 | 10138 | 2.10430226 | DE |
| 52 | 0.055 | 3.06406685237 | 1.795 | 3.19 | 1.465 | 8306 | 2.00808884 | DE |
| 156 | -1.01 | -35.3146853147 | 2.86 | 3.19 | 1.465 | 8108 | 2.03318156 | DE |
| 260 | -1.01 | -35.3146853147 | 2.86 | 3.19 | 1.465 | 8108 | 2.03318156 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 1.87 | -0.04 | -2.09 | 1.865 | 1.88 | 1.825 | 6062 |
| 1737754020 | 1.91 | 0.11 | 5.82 | 1.865 | 1.91 | 1.84 | 5382 |
| 1737667620 | 1.805 | 0.02 | 1.40 | 1.775 | 1.85 | 1.76 | 1486 |
| 1737581220 | 1.78 | -0.09 | -4.56 | 1.835 | 1.835 | 1.775 | 194 |
| 1737494820 | 1.865 | 0.05 | 2.75 | 1.82 | 1.865 | 1.82 | 18952 |
| 1737408420 | 1.815 | 0.01 | 0.83 | 1.825 | 1.865 | 1.815 | 1407 |
| 1737149220 | 1.8 | 0.11 | 6.51 | 1.75 | 1.8 | 1.75 | 250 |
| 1737062820 | 1.69 | -0.06 | -3.15 | 1.715 | 1.735 | 1.69 | 2316 |
| 1736976420 | 1.745 | 0.07 | 4.18 | 1.69 | 1.75 | 1.685 | 18374 |
| 1736890020 | 1.675 | -0.04 | -2.05 | 1.71 | 1.72 | 1.675 | 12196 |
| 1736803620 | 1.71 | 0.02 | 1.18 | 1.655 | 1.71 | 1.655 | 22 |
| 1736544420 | 1.69 | 0.01 | 0.90 | 1.685 | 1.69 | 1.655 | 3004 |
| 1736458020 | 1.675 | 0.01 | 0.30 | 1.675 | 1.675 | 1.675 | 28 |
| 1736371620 | 1.67 | -0.11 | -5.92 | 1.75 | 1.75 | 1.66 | 3303 |
| 1736285220 | 1.775 | 0.06 | 3.50 | 1.74 | 1.78 | 1.74 | 3689 |
| 1736198820 | 1.715 | -0.03 | -1.72 | 1.695 | 1.88 | 1.695 | 5627 |
| 1735939620 | 1.745 | 0.02 | 1.16 | 1.685 | 1.745 | 1.635 | 12961 |
| 1735853220 | 1.725 | -0.01 | -0.58 | 1.71 | 1.755 | 1.685 | 1317 |
| 1735594020 | 1.735 | -0.06 | -3.34 | 1.785 | 1.83 | 1.735 | 3152 |
| 1735334820 | 1.795 | 0.11 | 6.21 | 1.795 | 1.85 | 1.71 | 8606 |
| 1734989220 | 1.69 | 0.03 | 1.81 | 1.675 | 1.7 | 1.655 | 13258 |
| 1734730020 | 1.66 | -0.03 | -1.78 | 1.66 | 1.71 | 1.625 | 20511 |
| 1734643620 | 1.69 | 0 | 0.00 | 1.65 | 1.695 | 1.65 | 3428 |
| 1734557220 | 1.69 | -0.05 | -2.87 | 1.705 | 1.755 | 1.69 | 1540 |
| 1734470820 | 1.74 | 0.03 | 2.05 | 1.685 | 1.74 | 1.685 | 4467 |
| 1734384420 | 1.705 | -0.01 | -0.29 | 1.73 | 1.77 | 1.705 | 1295 |
| 1734125220 | 1.71 | -0.05 | -2.56 | 1.82 | 1.82 | 1.705 | 6900 |
| 1734038820 | 1.755 | 0 | 0.00 | 1.785 | 1.8 | 1.755 | 393 |
| 1733952420 | 1.755 | -0.01 | -0.57 | 1.81 | 1.83 | 1.715 | 2173 |
| 1733866020 | 1.765 | -0.16 | -8.31 | 1.9 | 1.9 | 1.765 | 5811 |
| 1733779620 | 1.925 | 0.13 | 6.94 | 1.82 | 1.995 | 1.82 | 20261 |
| 1733520420 | 1.8 | 0.1 | 5.57 | 1.725 | 1.8 | 1.715 | 1161 |
| 1733434020 | 1.705 | -0.02 | -0.87 | 1.73 | 1.73 | 1.7 | 24296 |
| 1733347620 | 1.72 | -0.05 | -2.82 | 1.785 | 1.795 | 1.72 | 2896 |
| 1733261220 | 1.77 | -0.07 | -3.80 | 1.85 | 1.85 | 1.765 | 603 |
| 1733174820 | 1.84 | 0.09 | 4.84 | 1.755 | 1.9 | 1.755 | 11962 |
| 1732915620 | 1.755 | -0.03 | -1.40 | 1.755 | 1.805 | 1.735 | 1518 |
| 1732829220 | 1.78 | 0.02 | 0.85 | 1.755 | 1.795 | 1.755 | 2305 |
| 1732742820 | 1.765 | 0.07 | 4.13 | 1.72 | 1.775 | 1.72 | 13293 |
| 1732656420 | 1.695 | -0.03 | -1.74 | 1.7 | 1.75 | 1.695 | 816 |
| 1732570020 | 1.725 | -0.05 | -2.82 | 1.795 | 1.82 | 1.725 | 16739 |
| 1732310820 | 1.775 | 0.03 | 1.72 | 1.705 | 1.775 | 1.675 | 3101 |
| 1732224420 | 1.745 | 0.03 | 1.75 | 1.7 | 1.75 | 1.7 | 7231 |
| 1732138020 | 1.715 | -0.05 | -2.83 | 1.76 | 1.76 | 1.71 | 5159 |
| 1732051620 | 1.765 | -0.09 | -4.85 | 1.815 | 1.815 | 1.73 | 3952 |
| 1731965220 | 1.855 | -0.01 | -0.27 | 1.86 | 1.905 | 1.78 | 22838 |
| 1731705960 | 1.86 | -0.04 | -2.11 | 1.895 | 1.93 | 1.86 | 114969 |
| 1731619560 | 1.9 | -0.06 | -3.06 | 1.91 | 1.95 | 1.855 | 3161 |
| 1731533160 | 1.96 | -0.04 | -2.00 | 2.04 | 2.08 | 1.95 | 7030 |
| 1731446820 | 2 | -0.13 | -6.10 | 2.12 | 2.13 | 2 | 19002 |
| 1731360420 | 2.13 | 0.14 | 7.04 | 1.975 | 2.14 | 1.965 | 54401 |
| 1731101220 | 1.99 | -0.07 | -3.40 | 2.04 | 2.0499999 | 1.96 | 6270 |
| 1731014760 | 2.06 | 0.09 | 4.30 | 1.995 | 2.14 | 1.96 | 5859 |
| 1730928360 | 1.975 | -0.14 | -6.40 | 2.09 | 2.1 | 1.95 | 12964 |
| 1730841960 | 2.11 | 0 | 0.00 | 2.08 | 2.14 | 2.0499999 | 11807 |
| 1730755560 | 2.11 | 0.05 | 2.43 | 2.13 | 2.13 | 2.1 | 8188 |
| 1730496360 | 2.06 | -0.03 | -1.44 | 2.14 | 2.14 | 2.06 | 5246 |
| 1730409960 | 2.09 | -0.04 | -1.88 | 2.16 | 2.16 | 2.0299999 | 14958 |
| 1730323560 | 2.13 | -0.13 | -5.75 | 2.18 | 2.18 | 2.13 | 5327 |
| 1730237160 | 2.2599999 | -0.06 | -2.59 | 2.29 | 2.31 | 2.23 | 1109 |
| 1730150760 | 2.3199999 | 0.19 | 8.92 | 2.09 | 2.3199999 | 2.09 | 18542 |
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
