Premium
Alibaba Group Holding Ltd (PK) (BABAF)
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 | 1.32 | 8.23456019963 | 16.03 | 18.4 | 15.8 | 85312 | 17.60734472 | CS |
| 4 | 4.255 | 32.4933180603 | 13.095 | 18.91 | 13.0045 | 199174 | 15.94963171 | CS |
| 12 | 7.2 | 70.9359605911 | 10.15 | 18.91 | 9.63 | 167633 | 13.22311441 | CS |
| 26 | 7.94 | 84.3783209352 | 9.41 | 18.91 | 9 | 140474 | 13.00181019 | CS |
| 52 | 8.25 | 90.6593406593 | 9.1 | 18.91 | 8.414 | 148208 | 11.29579567 | CS |
| 156 | 5.95 | 52.1929824561 | 11.4 | 18.91 | 7.35 | 136244 | 10.88970989 | CS |
| 260 | -6.56 | -27.4362191552 | 23.91 | 41.17 | 7.35 | 121506 | 14.03927392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 16.5 | -1.28 | -7.17 | 18.4 | 18.4 | 16.5 | 5917 |
| 1741386000 | 17.775 | 0.41 | 2.39 | 17.21 | 18.24 | 16.94 | 147674 |
| 1741300140 | 17.36 | -0.34 | -1.92 | 17.8839 | 17.8839 | 15.8 | 119620 |
| 1741213440 | 17.7 | 1.2 | 7.27 | 16.9 | 17.88 | 15.8 | 150991 |
| 1741126800 | 16.5 | 0.29 | 1.79 | 16.03 | 17 | 16 | 2356 |
| 1741040760 | 16.21 | 0.2 | 1.25 | 18.334 | 18.91 | 16.03 | 128633 |
| 1740781260 | 16.01 | -1.94 | -10.81 | 17.24 | 18.48 | 16.01 | 320494 |
| 1740695340 | 17.95 | 0.4 | 2.28 | 17.3 | 18 | 16.649999 | 185620 |
| 1740608400 | 17.55 | 0.55 | 3.24 | 17.4 | 18.09 | 17.35 | 205851 |
| 1740522480 | 17 | 1 | 6.25 | 16 | 17 | 16 | 296739 |
| 1740435600 | 16 | -1.78 | -10.01 | 16.75 | 16.76 | 15.94 | 155619 |
| 1740176400 | 17.78 | 0.63 | 3.67 | 18 | 18.25 | 17.63 | 10535 |
| 1740090480 | 17.15 | 0.99 | 6.11 | 16.98 | 18.23 | 16.114 | 20883 |
| 1740003960 | 16.161999 | 0.37 | 2.32 | 15.85 | 16.25 | 15.47 | 112769 |
| 1739917740 | 15.795 | 0.35 | 2.23 | 16.82 | 16.82 | 15.57 | 434000 |
| 1739572020 | 15.45 | 0.49 | 3.28 | 15.01 | 16.25 | 15.01 | 346372 |
| 1739485320 | 14.96 | 0.38 | 2.61 | 14.75 | 15.2545 | 14.219 | 128827 |
| 1739398920 | 14.58 | 0.18 | 1.25 | 14.4 | 14.78 | 13.98 | 480337 |
| 1739312940 | 14.4 | 2.22 | 18.23 | 13.095 | 14.4 | 13.0045 | 531077 |
| 1739226000 | 12.18 | -0.32 | -2.56 | 13 | 13.79 | 12.18 | 11736 |
| 1738967160 | 12.5 | 0.13 | 1.05 | 13.99 | 13.99 | 12.5 | 3934 |
| 1738880400 | 12.37 | -0.31 | -2.44 | 11.79 | 12.37 | 11.79 | 159711 |
| 1738794000 | 12.68 | -0.17 | -1.32 | 12.425 | 12.68 | 12.425 | 1225634 |
| 1738708080 | 12.85 | 0.65 | 5.33 | 11.79 | 12.8789 | 11.79 | 6014 |
| 1738621740 | 12.2 | -0.25 | -2.01 | 12 | 12.59 | 12 | 267132 |
| 1738362000 | 12.45 | -0.45 | -3.49 | 13.5 | 13.5 | 12.18 | 10826 |
| 1738276080 | 12.9 | 0.68 | 5.52 | 12.2 | 13 | 12.2 | 4455 |
| 1738189740 | 12.225 | 0.28 | 2.30 | 12 | 12.58 | 11.254 | 48705 |
| 1738103280 | 11.95 | 0.45 | 3.91 | 11.52 | 12 | 11.52 | 192835 |
| 1738016820 | 11.5 | 0.15 | 1.32 | 11.35 | 11.5 | 11.055 | 196624 |
| 1737757440 | 11.35 | 0.74 | 6.95 | 11.05 | 11.35 | 10.870313 | 121800 |
| 1737671040 | 10.612 | 0 | 0.00 | 10.612 | 10.612 | 10.612 | 0 |
| 1737584640 | 10.612 | 0.12 | 1.14 | 10.76 | 10.76 | 10.02 | 41099 |
| 1737498540 | 10.492 | 0.47 | 4.71 | 10.61 | 10.964 | 10.4566 | 164496 |
| 1737152880 | 10.02 | -0.27 | -2.62 | 10.58 | 10.61 | 10.02 | 122233 |
| 1737066420 | 10.29 | -0.32 | -3.02 | 10.29 | 10.29 | 10.29 | 2216 |
| 1736979720 | 10.61 | 0.44 | 4.33 | 10.61 | 10.61 | 10.61 | 80387 |
| 1736893380 | 10.17 | -0.01 | -0.13 | 11.83 | 11.83 | 10.02 | 343804 |
| 1736806800 | 10.1828 | 0.01 | 0.13 | 10.1 | 11.068 | 10.021563 | 179868 |
| 1736547720 | 10.17 | -0.86 | -7.76 | 10.5 | 10.836 | 10.17 | 382281 |
| 1736375340 | 11.0253 | -0.49 | -4.29 | 11 | 11.0253 | 9.63 | 402648 |
| 1736288940 | 11.52 | 0.73 | 6.77 | 11.52 | 11.52 | 11.52 | 250700 |
| 1736202360 | 10.79 | 0.15 | 1.41 | 10.77 | 11.3724 | 10.77 | 2880 |
| 1735942980 | 10.64 | -0.13 | -1.16 | 10.405 | 10.64 | 10.405 | 1207 |
| 1735856700 | 10.765 | 0.75 | 7.44 | 10.8842 | 10.8842 | 10.765 | 504 |
| 1735683960 | 10.02 | -0.55 | -5.20 | 10.02 | 10.02 | 10.02 | 526 |
| 1735597740 | 10.57 | -0.37 | -3.34 | 10.7 | 10.71 | 10.02 | 15657 |
| 1735338000 | 10.935 | 0.24 | 2.20 | 10.7 | 10.935 | 10.6 | 7075 |
| 1735252020 | 10.7 | -0.81 | -7.04 | 10.32 | 10.75 | 10.03 | 2976 |
| 1735078200 | 11.51 | 0.07 | 0.61 | 11.085 | 11.51 | 10.3 | 37576 |
| 1734992400 | 11.44 | 1.43 | 14.29 | 11.44 | 11.44 | 11.44 | 202 |
| 1734733200 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10.01 | 337 |
| 1734646800 | 10 | -0.22 | -2.15 | 10.22 | 12 | 10 | 769436 |
| 1734560940 | 10.22 | -0.69 | -6.32 | 10.91 | 12 | 10.182 | 5296 |
| 1734474360 | 10.91 | 0.76 | 7.49 | 10.15 | 10.91 | 10.15 | 205065 |
| 1734388140 | 10.15 | -0.85 | -7.73 | 10.77 | 10.77 | 10 | 1925 |
| 1734128940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 219 |
| 1734042480 | 11 | -0.5 | -4.35 | 11 | 11 | 11 | 1113 |
| 1733955900 | 11.5 | 0.24 | 2.10 | 11.0095 | 11.5 | 11.0095 | 1083 |
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
