Premium
Hisense Home Appliances Group CoLtd (GKE)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.276 | 8.80102040816 | 3.136 | 3.418 | 3.06 | 3872 | 3.28556947 | DE |
| 4 | 0.34 | 11.0677083333 | 3.072 | 3.418 | 2.888 | 1513 | 3.19385829 | DE |
| 12 | 0.398 | 13.2050431321 | 3.014 | 3.418 | 2.634 | 1749 | 3.00152 | DE |
| 26 | 0.628 | 22.5574712644 | 2.784 | 4.1079999 | 2.174 | 2388 | 2.95330832 | DE |
| 52 | 1.317 | 62.8639618138 | 2.095 | 4.674 | 1.74 | 2002 | 3.03291145 | DE |
| 156 | 0.972 | 39.8360655738 | 2.44 | 4.674 | 1.74 | 2362 | 2.83159457 | DE |
| 260 | 0.972 | 39.8360655738 | 2.44 | 4.674 | 1.74 | 2362 | 2.83159457 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 3.2519999 | -0.06 | -1.75 | 3.2559999 | 3.2559999 | 3.2519999 | 3508 |
| 1736198820 | 3.31 | 0.11 | 3.44 | 3.25 | 3.32 | 3.25 | 10682 |
| 1735939620 | 3.2 | 0.05 | 1.65 | 3.2839999 | 3.2879999 | 3.2 | 680 |
| 1735853220 | 3.148 | 0.03 | 1.03 | 3.136 | 3.162 | 3.06 | 618 |
| 1735594020 | 3.116 | 0.09 | 2.84 | 2.994 | 3.116 | 2.994 | 446 |
| 1735334820 | 3.0299999 | -0.02 | -0.79 | 3.0299999 | 3.0299999 | 3.0299999 | 1401 |
| 1734989220 | 3.054 | 0.01 | 0.26 | 3.05 | 3.054 | 3.04 | 1031 |
| 1734730020 | 3.046 | 0.12 | 4.17 | 3.046 | 3.046 | 3.046 | 100 |
| 1734643620 | 2.924 | -0.07 | -2.40 | 2.912 | 2.924 | 2.912 | 621 |
| 1734557220 | 2.996 | 0.11 | 3.67 | 2.996 | 2.996 | 2.996 | 200 |
| 1734470820 | 2.89 | -0.01 | -0.34 | 2.888 | 2.89 | 2.888 | 791 |
| 1734384420 | 2.9 | -0.06 | -2.03 | 2.974 | 2.982 | 2.894 | 479 |
| 1734125220 | 2.96 | -0.02 | -0.60 | 2.894 | 2.96 | 2.894 | 263 |
| 1734038820 | 2.978 | -0.06 | -2.04 | 2.978 | 2.978 | 2.978 | 950 |
| 1733952420 | 3.04 | 0.15 | 5.04 | 3.072 | 3.074 | 3.04 | 925 |
| 1733866020 | 2.894 | 0.08 | 2.84 | 2.894 | 2.894 | 2.894 | 500 |
| 1733779620 | 2.814 | 0.04 | 1.37 | 2.896 | 2.896 | 2.814 | 4220 |
| 1733520420 | 2.7759999 | 0.14 | 5.39 | 2.7679999 | 2.7759999 | 2.69 | 1687 |
| 1733434020 | 2.634 | -0.19 | -6.60 | 2.712 | 2.712 | 2.634 | 753 |
| 1733347620 | 2.82 | 0.1 | 3.75 | 2.816 | 2.82 | 2.816 | 1700 |
| 1733261220 | 2.718 | 0.06 | 2.26 | 2.718 | 2.718 | 2.718 | 15 |
| 1733174820 | 2.658 | -0.03 | -1.26 | 2.75 | 2.75 | 2.658 | 64 |
| 1732915620 | 2.692 | -0.01 | -0.30 | 2.692 | 2.692 | 2.692 | 100 |
| 1732829220 | 2.7 | -0.03 | -1.10 | 2.708 | 2.708 | 2.636 | 743 |
| 1732742820 | 2.73 | 0.05 | 1.94 | 2.73 | 2.73 | 2.73 | 500 |
| 1732656420 | 2.678 | -0.14 | -4.83 | 2.678 | 2.678 | 2.66 | 1101 |
| 1732570020 | 2.814 | -0 | -0.14 | 2.7599999 | 2.814 | 2.7599999 | 1060 |
| 1732310820 | 2.818 | -0.09 | -3.09 | 2.818 | 2.818 | 2.818 | 181 |
| 1732224420 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1732138020 | 2.908 | 0.02 | 0.62 | 2.898 | 2.908 | 2.898 | 1022 |
| 1732051620 | 2.89 | -0 | -0.07 | 2.89 | 2.89 | 2.814 | 2046 |
| 1731965220 | 2.892 | -0.05 | -1.63 | 2.936 | 2.936 | 2.892 | 10 |
| 1731705960 | 2.94 | -0.03 | -1.01 | 2.944 | 2.944 | 2.94 | 12 |
| 1731619560 | 2.97 | -0.08 | -2.62 | 2.884 | 2.97 | 2.884 | 7034 |
| 1731533160 | 3.05 | 0.06 | 2.14 | 3.148 | 3.148 | 3.05 | 9256 |
| 1731446820 | 2.986 | 0 | 0.00 | 2.986 | 2.986 | 2.986 | 0 |
| 1731360420 | 2.986 | 0.08 | 2.82 | 3.036 | 3.05 | 2.986 | 1692 |
| 1731101160 | 2.904 | 0 | 0.00 | 2.904 | 2.904 | 2.904 | 0 |
| 1731014760 | 2.904 | 0 | 0.00 | 2.904 | 2.904 | 2.904 | 0 |
| 1730928360 | 2.904 | -0.02 | -0.82 | 2.89 | 2.974 | 2.89 | 5033 |
| 1730841960 | 2.928 | 0 | 0.00 | 2.928 | 2.928 | 2.928 | 0 |
| 1730755560 | 2.928 | 0.04 | 1.39 | 2.91 | 2.928 | 2.91 | 1502 |
| 1730496360 | 2.888 | -0.02 | -0.69 | 2.86 | 2.888 | 2.86 | 5070 |
| 1730409960 | 2.908 | -0.05 | -1.76 | 2.964 | 2.964 | 2.908 | 3986 |
| 1730323560 | 2.96 | -0.09 | -3.08 | 2.956 | 2.96 | 2.956 | 1689 |
| 1730237160 | 3.054 | 0.06 | 1.94 | 3.054 | 3.054 | 3.054 | 100 |
| 1730150760 | 2.996 | 0.03 | 0.88 | 2.996 | 2.996 | 2.996 | 239 |
| 1729887960 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1729801560 | 2.97 | -0.07 | -2.43 | 2.964 | 2.97 | 2.964 | 7111 |
| 1729715160 | 3.044 | -0.06 | -1.93 | 3.044 | 3.044 | 3.044 | 6 |
| 1729628760 | 3.104 | 0.07 | 2.24 | 3.104 | 3.104 | 3.104 | 30 |
| 1729542360 | 3.036 | -0.12 | -3.86 | 3.066 | 3.066 | 3.036 | 505 |
| 1729283160 | 3.158 | 0.22 | 7.34 | 3.126 | 3.158 | 3.126 | 2945 |
| 1729196760 | 2.942 | -0.07 | -2.39 | 3.06 | 3.06 | 2.942 | 1108 |
| 1729110360 | 3.0139999 | 0.11 | 3.93 | 3.0139999 | 3.0139999 | 3.0139999 | 1 |
| 1729023960 | 2.9 | -0.32 | -9.88 | 2.954 | 3.0139999 | 2.9 | 5304 |
| 1728937620 | 3.218 | -0.12 | -3.54 | 3.254 | 3.254 | 3.218 | 1050 |
| 1728678360 | 3.336 | -0.11 | -3.14 | 3.336 | 3.336 | 3.336 | 50 |
| 1728591960 | 3.444 | 0.17 | 5.06 | 3.434 | 3.444 | 3.434 | 55 |
| 1728505560 | 3.278 | -0.18 | -5.21 | 3.35 | 3.35 | 3.278 | 840 |
| 1728419160 | 3.458 | -0.64 | -15.66 | 3.33 | 3.564 | 3.33 | 17713 |
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
