![VNET Group Inc](/common/images/company/TG_217A.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.1 | 23.595505618 | 8.9 | 39.655 | 8.65 | 5968 | 10.09997274 | DE |
4 | 5.45 | 98.1981981982 | 5.55 | 39.655 | 5.4 | 2660 | 9.07347657 | DE |
12 | 6.8 | 161.904761905 | 4.2 | 39.655 | 3.4 | 1881 | 7.29667049 | DE |
26 | 9.44 | 605.128205128 | 1.56 | 39.655 | 1.55 | 1667 | 5.31188335 | DE |
52 | 9.52 | 643.243243243 | 1.48 | 39.655 | 1.37 | 1454 | 4.16087013 | DE |
156 | 7.56 | 219.76744186 | 3.44 | 39.655 | 1.32 | 1301 | 3.86237048 | DE |
260 | 7.56 | 219.76744186 | 3.44 | 39.655 | 1.32 | 1301 | 3.86237048 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 11 | -0.3 | -2.65 | 11.7 | 12.8 | 10.8 | 11644 |
1739482020 | 11.3 | 0.4 | 3.67 | 10.8 | 11.3 | 10.199999 | 3598 |
1739395620 | 10.9 | 1.15 | 11.79 | 9.55 | 11.1 | 9.55 | 3817 |
1739309220 | 9.75 | -0.45 | -4.41 | 10.4 | 10.4 | 9.3 | 4272 |
1739222820 | 10.199999 | 1.5 | 17.24 | 9.15 | 10.3 | 9.05 | 13024 |
1738963620 | 8.6999999 | 0 | 0.00 | 8.9 | 39.655 | 8.65 | 5128 |
1738877220 | 8.6999999 | 0.5 | 6.10 | 8.4 | 8.8 | 8.1999999 | 2837 |
1738790820 | 8.1999999 | 0.8 | 10.81 | 7.6 | 8.25 | 7.6 | 7379 |
1738704420 | 7.4 | 0.35 | 4.96 | 7.15 | 7.6 | 7.15 | 1617 |
1738618020 | 7.05 | -0.5 | -6.62 | 7 | 7.25 | 7 | 847 |
1738358820 | 7.55 | 0.25 | 3.42 | 7.55 | 7.55 | 7.55 | 400 |
1738272420 | 7.3 | -0.1 | -1.35 | 7.2 | 7.55 | 6.95 | 532 |
1738186020 | 7.4 | 1.15 | 18.40 | 7.2 | 7.75 | 7.2 | 1584 |
1738099620 | 6.25 | -0.25 | -3.85 | 6.6 | 6.6 | 6.25 | 962 |
1738013220 | 6.5 | -0.1 | -1.52 | 6.05 | 6.5 | 6.05 | 1663 |
1737754020 | 6.6 | 0.05 | 0.76 | 6.55 | 6.85 | 6.5 | 1647 |
1737667620 | 6.55 | 0.3 | 4.80 | 6.5 | 6.55 | 6.5 | 238 |
1737581220 | 6.25 | 0.15 | 2.46 | 6.35 | 6.35 | 6.25 | 807 |
1737494820 | 6.1 | 0.55 | 9.91 | 5.4 | 6.3 | 5.4 | 181 |
1737408420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
1737149220 | 5.55 | 0.59 | 11.90 | 5.55 | 5.55 | 5.55 | 4 |
1737062820 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
1736976420 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
1736890020 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
1736803620 | 4.96 | -0.49 | -8.99 | 4.96 | 4.96 | 4.96 | 1361 |
1736544420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736458020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1736371620 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 1708 |
1736285220 | 5.5 | 0.56 | 11.34 | 5.4 | 5.5 | 5.4 | 240 |
1736198820 | 4.94 | -0.04 | -0.80 | 5.15 | 5.15 | 4.94 | 1980 |
1735939620 | 4.98 | -0.07 | -1.39 | 5 | 5 | 4.98 | 355 |
1735853220 | 5.05 | 0.55 | 12.22 | 4.48 | 5.05 | 4.32 | 1688 |
1735594020 | 4.5 | 0.38 | 9.22 | 4.54 | 4.54 | 4.48 | 1121 |
1735334820 | 4.12 | 0.7 | 20.47 | 4.0599999 | 4.24 | 4.0599999 | 296 |
1734989220 | 3.42 | -0.02 | -0.58 | 3.54 | 3.54 | 3.42 | 314 |
1734730020 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
1734643620 | 3.44 | -0.2 | -5.49 | 3.44 | 3.44 | 3.44 | 41 |
1734557220 | 3.64 | -0.18 | -4.71 | 3.64 | 3.64 | 3.64 | 200 |
1734470820 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 903 |
1734384420 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
1734125220 | 3.82 | -0.16 | -4.02 | 3.82 | 3.82 | 3.82 | 50 |
1734038820 | 3.98 | -0.02 | -0.50 | 3.88 | 3.98 | 3.88 | 850 |
1733952420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1733866020 | 4 | 0 | 0.00 | 4 | 4 | 3.78 | 2987 |
1733779620 | 4 | 0.16 | 4.17 | 4 | 4 | 4 | 700 |
1733520420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
1733434020 | 3.84 | -0.32 | -7.69 | 3.86 | 3.88 | 3.84 | 2618 |
1733347620 | 4.16 | 0.42 | 11.23 | 4.16 | 4.16 | 4.16 | 121 |
1733261220 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
1733174820 | 3.74 | 0 | 0.00 | 3.7 | 3.74 | 3.7 | 59 |
1732915620 | 3.74 | 0.34 | 10.00 | 3.78 | 3.78 | 3.74 | 4100 |
1732829220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1732742820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
1732656420 | 3.4 | -0.02 | -0.58 | 3.4 | 3.4 | 3.4 | 84 |
1732570020 | 3.42 | -0.18 | -5.00 | 3.5 | 3.5 | 3.42 | 160 |
1732310820 | 3.6 | -0.6 | -14.29 | 4.2 | 4.2 | 3.46 | 6522 |
1732224420 | 4.2 | 0.82 | 24.26 | 3.7 | 4.2 | 3.7 | 1262 |
1732138020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1732051620 | 3.38 | 0.18 | 5.62 | 3.38 | 3.38 | 3.38 | 300 |
1731965160 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1731705960 | 3.2 | -0.04 | -1.23 | 3.2 | 3.2 | 3.2 | 1 |
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