Premium
Alibaba Health Information Technology Ltd (PK) (ALBHF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0125 | 2.60416666667 | 0.48 | 0.4925 | 0.4443 | 533 | 0.46371875 | CS |
| 4 | 0.1223 | 33.0361966505 | 0.3702 | 0.4925 | 0.3702 | 2986 | 0.44018943 | CS |
| 12 | -0.0325 | -6.19047619048 | 0.525 | 0.525 | 0.3702 | 2883 | 0.44706683 | CS |
| 26 | 0.1025 | 26.2820512821 | 0.39 | 0.8 | 0.32 | 2835 | 0.46290415 | CS |
| 52 | 0.0814 | 19.8005351496 | 0.4111 | 0.8 | 0.32 | 2875 | 0.43158585 | CS |
| 156 | -0.2762 | -35.9307922467 | 0.7687 | 1.26 | 0.32 | 44673 | 0.81447284 | CS |
| 260 | -1.0975 | -69.0251572327 | 1.59 | 4.01 | 0.32 | 37704 | 1.56790688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 0.4925 | 0 | 0.00 | 0.4925 | 0.4925 | 0.4925 | 0 |
| 1738880400 | 0.4925 | 0 | 0.00 | 0.4925 | 0.4925 | 0.4925 | 0 |
| 1738794000 | 0.4925 | 0.02195 | 4.66 | 0.4925 | 0.4925 | 0.4925 | 100 |
| 1738708080 | 0.47055 | 0.02625 | 5.91 | 0.47055 | 0.47055 | 0.47055 | 1000 |
| 1738621200 | 0.4443 | 0 | 0.00 | 0.4443 | 0.4443 | 0.4443 | 0 |
| 1738362000 | 0.4443 | -0.0357 | -7.44 | 0.48 | 0.48 | 0.4443 | 500 |
| 1738276080 | 0.48 | 0.0664 | 16.05 | 0.48 | 0.48 | 0.48 | 1000 |
| 1738189620 | 0.4136 | 0 | 0.00 | 0.4136 | 0.4136 | 0.4136 | 0 |
| 1738103220 | 0.4136 | 0 | 0.00 | 0.4136 | 0.4136 | 0.4136 | 0 |
| 1738016820 | 0.4136 | -0.0364 | -8.09 | 0.4136 | 0.4136 | 0.4136 | 1650 |
| 1737757740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737671340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737584940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737498540 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 320 |
| 1737152880 | 0.44 | -0.0142 | -3.13 | 0.4511 | 0.4511 | 0.3941 | 9800 |
| 1737066120 | 0.4542 | 0 | 0.00 | 0.4542 | 0.4542 | 0.4542 | 0 |
| 1736979720 | 0.4542 | 0.0840001 | 22.69 | 0.4542 | 0.4542 | 0.4542 | 10000 |
| 1736893320 | 0.3701999 | 0 | 0.00 | 0.3701999 | 0.3701999 | 0.3701999 | 0 |
| 1736806920 | 0.3701999 | 0 | 0.00 | 0.3701999 | 0.3701999 | 0.3701999 | 0 |
| 1736547720 | 0.3701999 | -0.0198 | -5.08 | 0.3701999 | 0.3701999 | 0.3701999 | 2500 |
| 1736375160 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1736288760 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1736202360 | 0.39 | -0.0089 | -2.23 | 0.39 | 0.39 | 0.39 | 1426 |
| 1735943160 | 0.3989 | 0 | 0.00 | 0.3989 | 0.3989 | 0.3989 | 0 |
| 1735856760 | 0.3989 | 0 | 0.00 | 0.3989 | 0.3989 | 0.3989 | 0 |
| 1735683960 | 0.3989 | -0.0303 | -7.06 | 0.43 | 0.43 | 0.3989 | 10400 |
| 1735597740 | 0.4292 | -0.00645 | -1.48 | 0.41995 | 0.43 | 0.41995 | 4254 |
| 1735338000 | 0.43565 | -0.01505 | -3.34 | 0.4068 | 0.43565 | 0.4068 | 800 |
| 1735252020 | 0.4507 | 0.0057 | 1.28 | 0.4507 | 0.4507 | 0.4507 | 200 |
| 1735078200 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.445 | 2510 |
| 1734992400 | 0.44 | -0.0745 | -14.48 | 0.44 | 0.44 | 0.44 | 350 |
| 1734733680 | 0.5145 | 0 | 0.00 | 0.5145 | 0.5145 | 0.5145 | 0 |
| 1734647280 | 0.5145 | 0 | 0.00 | 0.5145 | 0.5145 | 0.5145 | 0 |
| 1734560880 | 0.5145 | 0 | 0.00 | 0.5145 | 0.5145 | 0.5145 | 0 |
| 1734474480 | 0.5145 | 0 | 0.00 | 0.5145 | 0.5145 | 0.5145 | 0 |
| 1734388080 | 0.5145 | 0 | 0.00 | 0.5145 | 0.5145 | 0.5145 | 0 |
| 1734128880 | 0.5145 | 0 | 0.00 | 0.5145 | 0.5145 | 0.5145 | 0 |
| 1734042480 | 0.5145 | 0.049025 | 10.53 | 0.46 | 0.5145 | 0.46 | 1100 |
| 1733955900 | 0.465475 | -0.015875 | -3.30 | 0.4399 | 0.465475 | 0.4399 | 4334 |
| 1733869200 | 0.48135 | -0.02675 | -5.26 | 0.47844 | 0.48135 | 0.47844 | 11200 |
| 1733782800 | 0.5081 | 0.0581 | 12.91 | 0.5081 | 0.5081 | 0.5081 | 120 |
| 1733523900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1733437500 | 0.45 | 0.0189 | 4.38 | 0.45 | 0.45 | 0.45 | 800 |
| 1733350980 | 0.4311 | -0.0689 | -13.78 | 0.4311 | 0.4311 | 0.4311 | 1100 |
| 1733264700 | 0.5 | -0.0114 | -2.23 | 0.5 | 0.5 | 0.5 | 1000 |
| 1733178180 | 0.5114 | 0.014 | 2.81 | 0.5 | 0.5114 | 0.5 | 1160 |
| 1732918200 | 0.4974 | 0.0245 | 5.18 | 0.4974 | 0.4974 | 0.4974 | 134 |
| 1732746540 | 0.4729 | 0.0166 | 3.64 | 0.5 | 0.5 | 0.4729 | 1251 |
| 1732659960 | 0.4563 | 0 | 0.00 | 0.4563 | 0.4563 | 0.4563 | 0 |
| 1732573560 | 0.4563 | -0.0237 | -4.94 | 0.4563 | 0.4563 | 0.4563 | 14000 |
| 1732314000 | 0.48 | -0.045 | -8.57 | 0.48 | 0.48 | 0.48 | 300 |
| 1732227840 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1732141440 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1732055040 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1731968640 | 0.525 | 0.0037 | 0.71 | 0.525 | 0.525 | 0.525 | 300 |
| 1731709200 | 0.5213 | 0 | 0.00 | 0.5213 | 0.5213 | 0.5213 | 0 |
| 1731622800 | 0.5213 | -0.0329 | -5.94 | 0.5213 | 0.5213 | 0.5213 | 1029 |
| 1731536400 | 0.5542 | 0 | 0.00 | 0.5542 | 0.5542 | 0.5542 | 0 |
| 1731450000 | 0.5542 | 0 | 0.00 | 0.5542 | 0.5542 | 0.5542 | 0 |
| 1731363600 | 0.5542 | -0.0258 | -4.45 | 0.5467999 | 0.5542 | 0.5222 | 2474 |
| 1731104940 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
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
