Premium
Hisense Home Appliances Group CoLtd (GKE)
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 | 0.076 | 2.38393977415 | 3.188 | 3.35 | 3.05 | 1077 | 3.13914201 | DE |
| 4 | 0.038 | 1.17792932424 | 3.226 | 3.412 | 3.05 | 1088 | 3.24403229 | DE |
| 12 | 0.496 | 17.9190751445 | 2.768 | 3.468 | 2.69 | 1300 | 3.19471652 | DE |
| 26 | 1.064 | 48.3636363636 | 2.2 | 4.1079999 | 2.174 | 1974 | 3.17607194 | DE |
| 52 | 0.454 | 16.1565836299 | 2.81 | 4.674 | 2.174 | 1923 | 3.09387751 | DE |
| 156 | 0.824 | 33.7704918033 | 2.44 | 4.674 | 1.74 | 2219 | 2.84979722 | DE |
| 260 | 0.824 | 33.7704918033 | 2.44 | 4.674 | 1.74 | 2219 | 2.84979722 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 3.346 | 0.23 | 7.45 | 3.35 | 3.35 | 3.246 | 539 |
| 1740605220 | 3.114 | 0.06 | 2.10 | 3.066 | 3.114 | 3.066 | 2583 |
| 1740518820 | 3.05 | -0.1 | -3.30 | 3.088 | 3.088 | 3.05 | 902 |
| 1740432420 | 3.154 | -0.03 | -1.07 | 3.242 | 3.254 | 3.154 | 963 |
| 1740173220 | 3.188 | 0.09 | 2.77 | 3.188 | 3.188 | 3.188 | 400 |
| 1740086820 | 3.102 | -0.05 | -1.71 | 3.178 | 3.178 | 3.102 | 384 |
| 1740000420 | 3.156 | -0 | -0.06 | 3.196 | 3.196 | 3.156 | 1800 |
| 1739914020 | 3.158 | -0.04 | -1.31 | 3.162 | 3.162 | 3.158 | 301 |
| 1739827620 | 3.2 | -0.04 | -1.30 | 3.2799999 | 3.2799999 | 3.2 | 3421 |
| 1739568420 | 3.242 | -0.09 | -2.64 | 3.242 | 3.242 | 3.242 | 100 |
| 1739482020 | 3.33 | -0.01 | -0.18 | 3.33 | 3.33 | 3.33 | 500 |
| 1739395620 | 3.336 | -0.07 | -2.11 | 3.306 | 3.336 | 3.306 | 725 |
| 1739309220 | 3.408 | 0.09 | 2.59 | 3.374 | 3.41 | 3.324 | 2598 |
| 1739222820 | 3.322 | -0.02 | -0.48 | 3.322 | 3.322 | 3.322 | 469 |
| 1738963620 | 3.338 | 0 | 0.00 | 3.338 | 3.338 | 3.338 | 0 |
| 1738877220 | 3.338 | -0.07 | -2.17 | 3.354 | 3.38 | 3.338 | 1506 |
| 1738790820 | 3.412 | 0.08 | 2.52 | 3.412 | 3.412 | 3.412 | 800 |
| 1738704420 | 3.328 | 0.04 | 1.16 | 3.2679999 | 3.328 | 3.2679999 | 891 |
| 1738618020 | 3.29 | -0.1 | -2.84 | 3.226 | 3.31 | 3.226 | 693 |
| 1738358820 | 3.386 | 0 | 0.00 | 3.386 | 3.386 | 3.386 | 0 |
| 1738272420 | 3.386 | 0.09 | 2.61 | 3.396 | 3.396 | 3.386 | 220 |
| 1738186020 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738099620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738013220 | 3.3 | 0.04 | 1.35 | 3.338 | 3.39 | 3.3 | 4410 |
| 1737754020 | 3.2559999 | -0.02 | -0.67 | 3.236 | 3.2559999 | 3.236 | 77 |
| 1737667620 | 3.278 | -0.02 | -0.67 | 3.37 | 3.37 | 3.278 | 5 |
| 1737581220 | 3.3 | 0.04 | 1.10 | 3.3 | 3.3 | 3.3 | 5 |
| 1737494820 | 3.2639999 | 0.04 | 1.18 | 3.2639999 | 3.2639999 | 3.2639999 | 330 |
| 1737408420 | 3.226 | -0.12 | -3.64 | 3.348 | 3.348 | 3.078 | 6592 |
| 1737149220 | 3.348 | -0.11 | -3.18 | 3.348 | 3.348 | 3.348 | 1997 |
| 1737062820 | 3.458 | 0.17 | 5.23 | 3.39 | 3.458 | 3.39 | 11 |
| 1736976420 | 3.286 | -0.09 | -2.61 | 3.374 | 3.374 | 3.286 | 13 |
| 1736890020 | 3.374 | 0.1 | 3.12 | 3.3 | 3.374 | 3.3 | 58 |
| 1736803620 | 3.2719999 | -0.12 | -3.59 | 3.25 | 3.2719999 | 3.25 | 554 |
| 1736544420 | 3.394 | 0 | 0.00 | 3.394 | 3.394 | 3.394 | 0 |
| 1736458020 | 3.394 | -0.02 | -0.53 | 3.468 | 3.468 | 3.394 | 1853 |
| 1736371620 | 3.412 | 0.16 | 4.92 | 3.418 | 3.418 | 3.412 | 201 |
| 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 |
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
