Premium
Wuxi AppTec Co Ltd (WX8)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -13.9534883721 | 8.6 | 8.65 | 7.4 | 1721 | 7.98678829 | DE |
| 4 | 0.5 | 7.24637681159 | 6.9 | 8.65 | 6.85 | 871 | 7.77332508 | DE |
| 12 | 0.85 | 12.9770992366 | 6.55 | 8.65 | 6.25 | 742 | 7.31955962 | DE |
| 26 | 3.56 | 92.7083333333 | 3.84 | 8.65 | 3.84 | 1418 | 6.89910639 | DE |
| 52 | 1.75 | 30.9734513274 | 5.65 | 8.65 | 3.26 | 1504 | 5.59635108 | DE |
| 156 | -2.6 | -26 | 10 | 12.5 | 3.26 | 1526 | 6.02325753 | DE |
| 260 | -2.6 | -26 | 10 | 12.5 | 3.26 | 1526 | 6.02325753 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 7.4 | -0.2 | -2.63 | 7.4 | 7.4 | 7.4 | 150 |
| 1740691620 | 7.6 | -0.15 | -1.94 | 7.6 | 7.6 | 7.6 | 2738 |
| 1740605220 | 7.75 | 0.2 | 2.65 | 7.7 | 7.8 | 7.7 | 452 |
| 1740518820 | 7.55 | -0.2 | -2.58 | 7.55 | 7.55 | 7.55 | 110 |
| 1740432420 | 7.75 | -0.9 | -10.40 | 7.85 | 7.85 | 7.65 | 2561 |
| 1740173220 | 8.65 | 0.85 | 10.90 | 8.6 | 8.65 | 8.4499999 | 2745 |
| 1740086820 | 7.8 | -0.05 | -0.64 | 8 | 8.1 | 7.8 | 3476 |
| 1740000420 | 7.85 | -0.05 | -0.63 | 8 | 8 | 7.85 | 551 |
| 1739914020 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 150 |
| 1739827620 | 7.75 | 0.3 | 4.03 | 7.7 | 7.75 | 7.7 | 405 |
| 1739568420 | 7.45 | 0.5 | 7.19 | 7.4 | 7.45 | 7.4 | 600 |
| 1739482020 | 6.95 | -0.35 | -4.79 | 6.95 | 6.95 | 6.95 | 767 |
| 1739395620 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1739309220 | 7.3 | -0.1 | -1.35 | 7.3 | 7.3 | 7.3 | 445 |
| 1739222820 | 7.4 | 0.1 | 1.37 | 7.2 | 7.4 | 7.2 | 101 |
| 1738963620 | 7.3 | -0.2 | -2.67 | 7.3 | 7.3 | 7.3 | 4 |
| 1738877220 | 7.5 | 0.3 | 4.17 | 7.5 | 7.5 | 7.5 | 40 |
| 1738790820 | 7.2 | -0.05 | -0.69 | 7.2 | 7.2 | 7.2 | 316 |
| 1738704420 | 7.25 | 0.4 | 5.84 | 7.25 | 7.25 | 7.25 | 714 |
| 1738618020 | 6.85 | -0.05 | -0.72 | 6.85 | 6.85 | 6.85 | 200 |
| 1738358820 | 6.9 | 0.1 | 1.47 | 6.9 | 6.9 | 6.9 | 178 |
| 1738272420 | 6.8 | -0.1 | -1.45 | 6.8 | 6.8 | 6.8 | 150 |
| 1738186020 | 6.9 | 0.05 | 0.73 | 6.9 | 6.9 | 6.9 | 278 |
| 1738099620 | 6.85 | -0.05 | -0.72 | 6.85 | 6.85 | 6.85 | 1000 |
| 1738013220 | 6.9 | 0 | 0.00 | 6.8 | 6.95 | 6.8 | 738 |
| 1737754020 | 6.9 | 0.3 | 4.55 | 6.9 | 6.9 | 6.9 | 92 |
| 1737667620 | 6.6 | -0.3 | -4.35 | 6.6 | 6.6 | 6.6 | 285 |
| 1737581220 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 30 |
| 1737494820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737408420 | 7 | 0.45 | 6.87 | 7 | 7 | 7 | 471 |
| 1737149220 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 406 |
| 1737062820 | 6.5 | -0.1 | -1.52 | 6.5 | 6.5 | 6.5 | 155 |
| 1736976420 | 6.6 | -0.25 | -3.65 | 6.6 | 6.6 | 6.6 | 300 |
| 1736890020 | 6.85 | 0.35 | 5.38 | 6.85 | 6.85 | 6.85 | 503 |
| 1736803620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736544420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736458020 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.5 | 500 |
| 1736371620 | 6.25 | -0.2 | -3.10 | 6.25 | 6.25 | 6.25 | 355 |
| 1736285220 | 6.45 | -0.2 | -3.01 | 6.45 | 6.45 | 6.45 | 1194 |
| 1736198820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735939620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735853220 | 6.65 | -0.25 | -3.62 | 6.65 | 6.65 | 6.65 | 150 |
| 1735594020 | 6.9 | 0.2 | 2.99 | 7.1 | 7.1 | 6.9 | 1039 |
| 1735334820 | 6.7 | -0.25 | -3.60 | 6.7 | 6.7 | 6.7 | 31 |
| 1734989220 | 6.95 | 0.2 | 2.96 | 6.95 | 6.95 | 6.95 | 2 |
| 1734730020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1734643620 | 6.75 | -0.1 | -1.46 | 6.75 | 6.75 | 6.75 | 428 |
| 1734557220 | 6.85 | 0.05 | 0.74 | 6.85 | 6.85 | 6.85 | 144 |
| 1734470820 | 6.8 | -0.2 | -2.86 | 6.8 | 6.8 | 6.8 | 20 |
| 1734384420 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734125220 | 7 | -0.15 | -2.10 | 6.95 | 7 | 6.9 | 1308 |
| 1734038820 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1733952420 | 7.15 | 0.05 | 0.70 | 7.2 | 7.2 | 7.15 | 255 |
| 1733866020 | 7.1 | -0.4 | -5.33 | 6.95 | 7.1 | 6.95 | 101 |
| 1733779620 | 7.5 | 0.8 | 11.94 | 7.05 | 7.5 | 7.05 | 3373 |
| 1733520420 | 6.7 | 0.6 | 9.84 | 6.55 | 6.7 | 6.5 | 4291 |
| 1733434020 | 6.1 | -0.15 | -2.40 | 6.1 | 6.1 | 6.1 | 500 |
| 1733347620 | 6.25 | -0.1 | -1.57 | 6.35 | 6.35 | 6.25 | 829 |
| 1733261220 | 6.35 | 0.7 | 12.39 | 6.45 | 6.45 | 6.35 | 580 |
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
