Premium
Alibaba Group Holding Ltd (PK) (BABAF)
USOTC
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 | 0.445 | 4.31201550388 | 10.32 | 10.935 | 10.02 | 6559 | 10.67215579 | CS |
| 4 | 0.285 | 2.71946564885 | 10.48 | 12.1 | 9.2 | 59794 | 10.26029986 | CS |
| 12 | -3.549 | -24.793908062 | 14.314 | 14.314 | 9 | 67969 | 11.76819979 | CS |
| 26 | 1.665 | 18.2967032967 | 9.1 | 14.96 | 8.69 | 96300 | 11.8082824 | CS |
| 52 | 1.415 | 15.1336898396 | 9.35 | 14.96 | 8.08 | 146767 | 10.28174115 | CS |
| 156 | -4.235 | -28.2333333333 | 15 | 17.61 | 7.35 | 137487 | 11.01695758 | CS |
| 260 | -16.485 | -60.495412844 | 27.25 | 41.17 | 7.35 | 116236 | 14.09771746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733869200 | 11.2631 | -0.49 | -4.14 | 11.5 | 11.5 | 11.2631 | 1990 |
| 1733782800 | 11.75 | 1.16 | 10.90 | 11 | 12.1 | 11 | 11386 |
| 1733523600 | 10.595 | 1.4 | 15.16 | 10.1 | 10.595 | 10.1 | 2567 |
| 1733437500 | 9.2 | -0.89 | -8.81 | 10.48 | 10.48 | 9.2 | 11867 |
| 1733350980 | 10.0888 | -0.61 | -5.71 | 9.66 | 12.1 | 9 | 3466 |
| 1733264700 | 10.7 | 0.25 | 2.39 | 9.7899999 | 10.7617 | 9.0399999 | 2119 |
| 1733178180 | 10.45 | -0.35 | -3.24 | 10.45 | 10.45 | 10.45 | 2035 |
| 1732918200 | 10.8 | 0.08 | 0.70 | 9 | 10.8 | 9 | 358 |
| 1732746540 | 10.725 | -0.03 | -0.23 | 10.85 | 10.85 | 10.65 | 3549 |
| 1732660140 | 10.75 | 0.14 | 1.32 | 10.75 | 10.75 | 10.75 | 5102 |
| 1732573560 | 10.6097 | -0.24 | -2.21 | 10.5 | 10.6097 | 10.5 | 1315 |
| 1732314000 | 10.85 | 0.11 | 0.98 | 10.85 | 10.85 | 10.85 | 3343 |
| 1732227900 | 10.7442 | -0.26 | -2.33 | 10.8 | 10.8 | 10.7442 | 767 |
| 1732141740 | 11 | 0.21 | 1.90 | 10.7745 | 11 | 10.7745 | 642 |
| 1732054800 | 10.795 | -0.5 | -4.43 | 10.795 | 10.795 | 10.795 | 11907 |
| 1731968460 | 11.295 | 0 | 0.00 | 11.295 | 11.295 | 11.295 | 0 |
| 1731709260 | 11.295 | 0.17 | 1.53 | 11.12 | 11.295 | 11.12 | 1247 |
| 1731622800 | 11.125 | -0.91 | -7.55 | 12 | 12 | 11.125 | 270180 |
| 1731536760 | 12.034 | 0.55 | 4.77 | 10.2865 | 12.034 | 10.17 | 136625 |
| 1731450480 | 11.486 | -0.61 | -5.07 | 11.5405 | 11.5405 | 11 | 182457 |
| 1731363600 | 12.1 | -0.08 | -0.66 | 12.18 | 12.18 | 11.8571 | 2175 |
| 1731104400 | 12.18 | 0.59 | 5.07 | 12 | 12.18 | 10.9 | 158658 |
| 1731018540 | 11.592 | -0.03 | -0.24 | 11.596 | 12.5 | 11.3168 | 101524 |
| 1730931600 | 11.62 | 0 | 0.00 | 12 | 12 | 11.62 | 3129 |
| 1730845560 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1730759160 | 11.62 | -1.04 | -8.18 | 11.62 | 11.62 | 11.62 | 6103 |
| 1730496420 | 12.655 | 0.65 | 5.37 | 12.6805 | 13.5 | 12.655 | 225488 |
| 1730409780 | 12.01 | -0.23 | -1.89 | 12.3 | 12.3 | 12.01 | 1102 |
| 1730323500 | 12.2415 | 0.2 | 1.69 | 11.7 | 12.3375 | 11.7 | 31400 |
| 1730237280 | 12.038 | -0.46 | -3.70 | 11.35 | 12.743438 | 11.35 | 83113 |
| 1730150880 | 12.5 | 0.48 | 3.95 | 12.4194 | 12.5 | 11.55 | 5705 |
| 1729891500 | 12.025 | -0.08 | -0.62 | 12.35 | 12.35 | 12.025 | 674 |
| 1729805160 | 12.1 | -0.22 | -1.76 | 13.326 | 13.326 | 12.1 | 879 |
| 1729718940 | 12.3167 | 0.52 | 4.38 | 12.3367 | 12.3367 | 12.3167 | 760 |
| 1729632300 | 11.8 | -0.2 | -1.67 | 11.8 | 12.5343 | 11.8 | 1740 |
| 1729545600 | 12 | -0.01 | -0.08 | 12 | 12.536563 | 12 | 221111 |
| 1729286400 | 12.01 | -0.79 | -6.15 | 12.01 | 12.01 | 12.01 | 340 |
| 1729200000 | 12.7965 | -0 | -0.03 | 12.5 | 12.7965 | 12.5 | 349 |
| 1729113960 | 12.8 | 0.8 | 6.67 | 12.8558 | 13.285 | 12.744375 | 405688 |
| 1729027680 | 12 | -2 | -14.29 | 13.125 | 13.125 | 12 | 274509 |
| 1728941220 | 14 | 0.3 | 2.19 | 14 | 14 | 14 | 192554 |
| 1728681900 | 13.7 | 0.07 | 0.49 | 13.7 | 13.7 | 13.7 | 1307 |
| 1728595560 | 13.6337 | 0.51 | 3.88 | 14.314 | 14.314 | 12.9 | 318602 |
| 1728508980 | 13.125 | 0 | 0.00 | 13.125 | 13.125 | 13.125 | 0 |
| 1728422580 | 13.125 | -1.03 | -7.24 | 13.79 | 13.828438 | 12.59 | 298812 |
| 1728336000 | 14.15 | 0.01 | 0.07 | 14.14 | 14.68 | 14.091 | 202431 |
| 1728077220 | 14.14 | 0.01 | 0.04 | 14.13 | 14.415 | 14.13 | 156145 |
| 1727990760 | 14.135 | 0.11 | 0.75 | 14 | 14.378 | 13.78 | 1611389 |
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
