Données Historiques H World Group Limited - CL4A

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.6	1.98675496689	30.2	30.8	30.2	972	30.24753086	DE
4	-1.2	-3.75	32	32	30	305	30.41245448	DE
12	-3.2	-9.41176470588	34	34.799999	30	224	31.54647943	DE
26	2.6	9.21985815603	28.2	39.2	25	206	31.41979366	DE
52	1	3.35570469799	29.8	39.2	25	140	31.90751967	DE
156	-6.6	-17.6470588235	37.4	39.2	25	124	32.09295951	DE
260	-6.6	-17.6470588235	37.4	39.2	25	124	32.09295951	DE

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1737494820	30.8	0	0.00	30.8	30.8	30.8	0
1737408420	30.8	0	0.00	30.8	30.8	30.8	0
1737149220	30.8	0.6	1.99	30.2	30.8	30.2	154
1737062820	30.2	-0.4	-1.31	30.2	30.2	30.2	1790
1736976420	30.6	0	0.00	30.6	30.6	30.6	0
1736890020	30.6	0.6	2.00	30.6	30.6	30.6	313
1736803620	30	-0.2	-0.66	30	30	30	2
1736544420	30.2	0	0.00	30.2	30.2	30.2	0
1736458020	30.2	0	0.00	30.2	30.2	30.2	0
1736371620	30.2	0	0.00	30.2	30.2	30.2	0
1736285220	30.2	-0.4	-1.31	30.2	30.2	30.2	187
1736198820	30.6	-1	-3.16	30.6	30.6	30.6	52
1735939620	31.6	0.2	0.64	31.6	31.6	31.6	230
1735853220	31.4	0	0.00	31.4	31.4	31.4	0
1735594020	31.4	-0.6	-1.88	31.4	31.4	31.4	15
1735334820	32	-2.2	-6.43	32	32	32	3
1734989220	34.2	0	0.00	34.2	34.2	34.2	0
1734730020	34.2	0	0.00	34.2	34.2	34.2	0
1734643620	34.2	0	0.00	34.2	34.2	34.2	0
1734557220	34.2	0	0.00	34.2	34.2	34.2	0
1734470820	34.2	0	0.00	34.2	34.2	34.2	0
1734384420	34.2	0	0.00	34.2	34.2	34.2	0
1734125220	34.2	0	0.00	34.2	34.2	34.2	0
1734038820	34.2	0	0.00	34.2	34.2	34.2	0
1733952420	34.2	0	0.00	34.2	34.2	34.2	0
1733866020	34.2	0	0.00	34.2	34.2	34.2	0
1733779620	34.2	3.6	11.76	34.2	34.2	34.2	50
1733520420	30.6	-0.6	-1.92	30.6	30.6	30.6	270
1733434020	31.2	0	0.00	31.2	31.2	31.2	0
1733347620	31.2	0	0.00	31.2	31.2	31.2	0
1733261220	31.2	1.2	4.00	31	31.2	31	11
1733174820	30	-0.2	-0.66	30.2	30.2	30	11
1732915620	30.2	0	0.00	30.2	30.2	30.2	0
1732829220	30.2	-1.4	-4.43	30.2	30.2	30.2	20
1732742820	31.6	0	0.00	31.6	31.6	31.6	0
1732656420	31.6	-2.2	-6.51	32.2	32.2	31	144
1732569960	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1732310760	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1732224360	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1732137960	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1732051560	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1731965160	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1731705960	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1731619560	33.799999	-0.2	-0.59	33.799999	33.799999	33.799999	6
1731533220	34	0	0.00	34	34	34	0
1731446820	34	0	0.00	34	34	34	0
1731360420	34	-0.4	-1.16	34.799999	34.799999	34	810
1731101160	34.4	0	0.00	34.4	34.4	34.4	0
1731014760	34.4	0	0.00	34.4	34.4	34.4	0
1730928360	34.4	-0.4	-1.15	34.4	34.4	34.4	30
1730841960	34.799999	1.4	4.19	33.799999	34.799999	33.799999	334
1730755560	33.4	0	0.00	33.4	33.4	33.4	0
1730496360	33.4	0	0.00	33.4	33.4	33.4	0
1730409960	33.4	-1	-2.91	34	34	33.4	56
1730319960	34.4	0	0.00	34.4	34.4	34.4	0
1730233560	34.4	0	0.00	34.4	34.4	34.4	0
1730147160	34.4	0	0.00	34.4	34.4	34.4	0
1729887960	34.4	0	0.00	34.4	34.4	34.4	0
1729801560	34.4	0	0.00	34.4	34.4	34.4	0
1729715160	34.4	0	0.00	34.4	34.4	34.4	0
1729628760	34.4	0	0.00	34.4	34.4	34.4	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

H World Group Limited (CL4A)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

H World Group Limited (CL4A) Historiques

H World Group Limited (CL4A)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application