Premium
Alibaba Group Holding Ltd (AHLA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 3.5 | 80 | 83.2 | 78.3 | 22584 | 79.36871372 | DE |
| 4 | 2.8 | 3.5 | 80 | 84.7 | 78.3 | 24965 | 80.66081093 | DE |
| 12 | -8 | -8.81057268722 | 90.8 | 95.6 | 78.3 | 34053 | 84.52301616 | DE |
| 26 | 10.8 | 15 | 72 | 108 | 66.9 | 46318 | 86.47511864 | DE |
| 52 | 21 | 33.9805825243 | 61.8 | 108 | 59.85 | 46038 | 78.23921776 | DE |
| 156 | -32.4 | -28.125 | 115.2 | 123.6 | 58.8 | 57474 | 85.19733359 | DE |
| 260 | -120.2 | -59.2118226601 | 203 | 270 | 58.8 | 54583 | 118.78185015 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 83 | 3 | 3.75 | 80.599999 | 83.2 | 80.099999 | 44895 |
| 1737062820 | 80 | 0 | 0.00 | 79.7 | 80.4 | 79.5 | 31340 |
| 1736976420 | 80 | 0.7 | 0.88 | 79.3 | 80.3 | 79.2 | 21418 |
| 1736890020 | 79.3 | 0.7 | 0.89 | 80.099999 | 80.599999 | 79.099999 | 14050 |
| 1736803620 | 78.599999 | -0.1 | -0.13 | 78.5 | 79.5 | 78.3 | 15049 |
| 1736544420 | 78.7 | -1.9 | -2.36 | 80 | 80.2 | 78.5 | 31062 |
| 1736458020 | 80.599999 | -0.6 | -0.74 | 80.8 | 81.2 | 80.599999 | 13436 |
| 1736371620 | 81.2 | -0.5 | -0.61 | 80.5 | 81.3 | 80.099999 | 17354 |
| 1736285220 | 81.7 | -0.5 | -0.61 | 80.3 | 82.099999 | 80.099999 | 15702 |
| 1736198820 | 82.2 | -0.8 | -0.96 | 82 | 84.7 | 81.599999 | 27103 |
| 1735939620 | 83 | 0.3 | 0.36 | 82.7 | 83 | 82.2 | 15752 |
| 1735853220 | 82.7 | 1.6 | 1.97 | 81.099999 | 83.2 | 80.5 | 29026 |
| 1735594020 | 81.099999 | -0.4 | -0.49 | 81 | 81.4 | 80.8 | 25452 |
| 1735334820 | 81.5 | -0.5 | -0.61 | 81.599999 | 82.2 | 80.9 | 22626 |
| 1734989220 | 82 | 3 | 3.80 | 79.099999 | 82.099999 | 79.099999 | 37022 |
| 1734730020 | 79 | -2.4 | -2.95 | 80 | 80 | 78.4 | 58076 |
| 1734643620 | 81.4 | -0.7 | -0.85 | 82.099999 | 82.7 | 81.2 | 31469 |
| 1734557220 | 82.099999 | -0.9 | -1.08 | 82.7 | 83.2 | 81.8 | 24682 |
| 1734470820 | 83 | 1.3 | 1.59 | 81.5 | 83.4 | 81.2 | 28486 |
| 1734384420 | 81.7 | -2 | -2.39 | 82.099999 | 82.9 | 81.7 | 31987 |
| 1734125220 | 83.7 | -1.7 | -1.99 | 85.099999 | 85.4 | 83.099999 | 36793 |
| 1734038820 | 85.4 | 0.4 | 0.47 | 86.4 | 86.6 | 84.099999 | 37136 |
| 1733952420 | 85 | -0.4 | -0.47 | 84.7 | 85.2 | 83.8 | 27515 |
| 1733866020 | 85.4 | -2.2 | -2.51 | 85.2 | 85.9 | 83.9 | 60340 |
| 1733779620 | 87.6 | 6.2 | 7.62 | 81.3 | 89.2 | 81.099999 | 101806 |
| 1733520420 | 81.4 | 1.9 | 2.39 | 81.599999 | 82 | 80.9 | 26487 |
| 1733434020 | 79.5 | -1.4 | -1.73 | 80.099999 | 80.4 | 79.3 | 27894 |
| 1733347620 | 80.9 | -0.8 | -0.98 | 81.8 | 82.4 | 80.099999 | 40000 |
| 1733261220 | 81.7 | -0.1 | -0.12 | 82.4 | 82.8 | 81.2 | 23348 |
| 1733174820 | 81.8 | -0.9 | -1.09 | 82.5 | 83 | 81.4 | 40234 |
| 1732915620 | 82.7 | 1.2 | 1.47 | 81.2 | 83.099999 | 80.8 | 28057 |
| 1732829220 | 81.5 | -0.5 | -0.61 | 80.9 | 82.4 | 80.8 | 19110 |
| 1732742820 | 82 | 0.7 | 0.86 | 82.7 | 83.7 | 81.9 | 44642 |
| 1732656420 | 81.3 | -0.4 | -0.49 | 82.3 | 82.4 | 81 | 25744 |
| 1732570020 | 81.7 | 1.9 | 2.38 | 80.099999 | 81.8 | 79.599999 | 44189 |
| 1732310820 | 79.8 | -2 | -2.44 | 79.4 | 80.5 | 78.8 | 56369 |
| 1732224420 | 81.8 | -0.5 | -0.61 | 82.4 | 83 | 81.3 | 22790 |
| 1732138020 | 82.3 | 0 | 0.00 | 82.2 | 83 | 81.8 | 24567 |
| 1732051620 | 82.3 | -2.2 | -2.60 | 82.599999 | 83.3 | 82 | 28871 |
| 1731965220 | 84.5 | 0.6 | 0.72 | 84.099999 | 84.599999 | 83.2 | 31514 |
| 1731705960 | 83.9 | -2.1 | -2.44 | 85.2 | 90 | 82.8 | 79192 |
| 1731619560 | 86 | -1 | -1.15 | 86 | 87 | 85.3 | 52300 |
| 1731533160 | 87 | 0.6 | 0.69 | 87.2 | 88.1 | 86.3 | 32135 |
| 1731446820 | 86.4 | -3.2 | -3.57 | 87.5 | 87.8 | 85.8 | 49143 |
| 1731360420 | 89.6 | 1.7 | 1.93 | 89.9 | 91.1 | 89.2 | 54432 |
| 1731101220 | 87.9 | -5 | -5.38 | 90.7 | 90.7 | 87.2 | 54355 |
| 1731014760 | 92.9 | 3 | 3.34 | 91.1 | 93.7 | 91.1 | 41460 |
| 1730928360 | 89.9 | -1.1 | -1.21 | 89.8 | 90.6 | 88.5 | 44198 |
| 1730841960 | 91 | 0.4 | 0.44 | 92.3 | 93.1 | 90.6 | 15006 |
| 1730755560 | 90.6 | 0.5 | 0.55 | 90.5 | 91.3 | 90.3 | 19309 |
| 1730496360 | 90.1 | 0 | 0.00 | 89.7 | 90.5 | 89.5 | 19109 |
| 1730409960 | 90.1 | -0.9 | -0.99 | 90.2 | 90.6 | 89 | 45920 |
| 1730323560 | 91 | -1.8 | -1.94 | 91.4 | 91.9 | 90.2 | 24641 |
| 1730237160 | 92.8 | 0.2 | 0.22 | 92.7 | 95.6 | 92.2 | 35164 |
| 1730150760 | 92.6 | 2.4 | 2.66 | 93 | 93.5 | 91.4 | 39132 |
| 1729888020 | 90.2 | 1.4 | 1.58 | 90.8 | 91.4 | 89.9 | 31752 |
| 1729801560 | 88.8 | -2.1 | -2.31 | 89.6 | 90.1 | 88.4 | 39921 |
| 1729715160 | 90.9 | -1.9 | -2.05 | 92.8 | 93.2 | 90.6 | 36978 |
| 1729628760 | 92.8 | -0.2 | -0.22 | 92 | 94.3 | 91.7 | 49349 |
| 1729542360 | 93 | -1.2 | -1.27 | 92.3 | 93.6 | 91.3 | 37666 |
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
