Premium
BYD Company Ltd China (PK) (BYDDF)
USOTC
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 | 0.216 | 2.22680412371 | 9.7 | 9.98 | 9.25 | 173810 | 9.47622553 | CS |
| 4 | -1.984 | -16.6722689076 | 11.9 | 12.55 | 9.25 | 348710 | 10.50925735 | CS |
| 12 | -3.494 | -26.0551826995 | 13.41 | 14.95 | 9.25 | 251779 | 11.74426231 | CS |
| 26 | -2.754 | -21.7363851618 | 12.67 | 14.95 | 9.25 | 240003 | 12.10922989 | CS |
| 52 | -6.084 | -38.025 | 16 | 17.75 | 9.25 | 273943 | 13.14955378 | CS |
| 156 | -23.084 | -69.9515151515 | 33 | 61.51 | 9.25 | 170636 | 22.74339347 | CS |
| 260 | -20.024 | -66.8804275217 | 29.94 | 61.51 | 9.25 | 151622 | 25.62572099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782854880 | 9.295 | -0.11 | -1.12 | 9.25 | 9.385 | 9.25 | 170541 |
| 1782768300 | 9.4 | 0.01 | 0.13 | 9.45 | 9.45 | 9.3 | 222636 |
| 1782509280 | 9.388 | -0.31 | -3.22 | 9.8 | 9.8 | 9.32 | 187856 |
| 1782422460 | 9.7 | 0 | 0.00 | 9.5 | 9.72 | 9.5 | 143812 |
| 1782336000 | 9.7 | 0 | 0.00 | 9.7 | 9.75 | 9.63 | 144204 |
| 1782250140 | 9.7 | -0.29 | -2.90 | 9.5 | 9.95 | 9.5 | 254371 |
| 1782163500 | 9.99 | -0.34 | -3.29 | 10.12 | 10.25 | 9.96 | 566398 |
| 1781818140 | 10.33 | -0.11 | -1.05 | 10.45 | 10.45 | 10.2001 | 695101 |
| 1781731740 | 10.44 | -0.2 | -1.86 | 10.5 | 10.7 | 10.44 | 1964826 |
| 1781645340 | 10.6375 | -0.27 | -2.50 | 10.8 | 10.85 | 10.6 | 258465 |
| 1781558940 | 10.91 | -0.16 | -1.45 | 11.07 | 11.25 | 10.9 | 188816 |
| 1781299740 | 11.07 | 0.06 | 0.54 | 11.0301 | 11.1 | 11 | 149559 |
| 1781213220 | 11.01 | -0.04 | -0.36 | 9.9 | 11.475 | 9.9 | 392899 |
| 1781126940 | 11.05 | -0.12 | -1.05 | 11.15 | 11.15 | 11.05 | 180051 |
| 1781040540 | 11.1675 | -0.1 | -0.88 | 11.25 | 11.35 | 11.11 | 99660 |
| 1780954140 | 11.267 | -0.06 | -0.56 | 11.25 | 11.35 | 11.2 | 120613 |
| 1780694940 | 11.33 | -0.37 | -3.16 | 11.5 | 11.68 | 11.3 | 138680 |
| 1780608540 | 11.7 | -0.13 | -1.13 | 11.5 | 12.55 | 11.5 | 662387 |
| 1780522140 | 11.8336 | -0.4 | -3.24 | 11.9 | 11.9 | 11.79 | 84621 |
| 1780435740 | 12.23 | 0.48 | 4.09 | 12.15 | 12.4 | 12.12 | 231446 |
| 1780349340 | 11.75 | 0.1 | 0.82 | 11.68 | 11.7875 | 11.57 | 262653 |
| 1780090080 | 11.655 | 0.12 | 1.00 | 11.6 | 11.75 | 11.53 | 115496 |
| 1780003320 | 11.54 | -0.09 | -0.77 | 11.58 | 11.59 | 11.5 | 130509 |
| 1779917340 | 11.63 | -0.25 | -2.06 | 11.64 | 11.7 | 11.57 | 166691 |
| 1779830940 | 11.875 | 0.19 | 1.63 | 11.71 | 12 | 11.7 | 235268 |
| 1779484920 | 11.685 | 0.1 | 0.82 | 11.5937 | 11.75 | 11.53 | 249492 |
| 1779398880 | 11.59 | 0.01 | 0.09 | 11.5 | 11.624 | 11.48 | 199205 |
| 1779312300 | 11.58 | -0.42 | -3.50 | 11.75 | 11.75 | 11.46 | 828613 |
| 1779225660 | 12 | -0.07 | -0.58 | 11.78 | 12.05 | 11.77 | 106690 |
| 1779139740 | 12.07 | -0.18 | -1.47 | 12.2 | 12.6 | 12.02 | 109263 |
| 1778880000 | 12.25 | -0.41 | -3.26 | 12.3 | 13.15 | 12.22 | 264479 |
| 1778793900 | 12.6625 | -0.27 | -2.08 | 12.84 | 12.9 | 12.55 | 159694 |
| 1778707380 | 12.9312 | 0.13 | 1.03 | 12.62 | 13 | 12.5707 | 148973 |
| 1778621340 | 12.8 | -0.21 | -1.62 | 12.55 | 13.4 | 12.065 | 215765 |
| 1778534940 | 13.0106 | 0.21 | 1.60 | 12.8 | 13.07 | 12.78 | 278940 |
| 1778275200 | 12.8055 | -0.2 | -1.53 | 13 | 13.08 | 12.75 | 604539 |
| 1778188800 | 13.005 | 0.19 | 1.48 | 12.55 | 13.22 | 11.95 | 155898 |
| 1778102520 | 12.815 | -0.19 | -1.42 | 12.9 | 12.91 | 12.6 | 360170 |
| 1778016000 | 13 | -0.17 | -1.31 | 13.1 | 13.15 | 12.9275 | 110296 |
| 1777930140 | 13.172 | -0.21 | -1.55 | 13.31 | 13.38 | 13.1 | 89628 |
| 1777671000 | 13.38 | 0.03 | 0.19 | 13.4 | 13.5725 | 13.38 | 68602 |
| 1777584540 | 13.355 | -0.2 | -1.48 | 13.45 | 14.05 | 12.15 | 110483 |
| 1777498140 | 13.556 | 0.28 | 2.14 | 13.87 | 13.88555 | 13.5 | 138671 |
| 1777411800 | 13.2715 | -0.3 | -2.20 | 13.35 | 13.42 | 13.2 | 134318 |
| 1777325400 | 13.57 | 0.6 | 4.59 | 13.35 | 13.68 | 13.35 | 194355 |
| 1777065780 | 12.975 | -0.22 | -1.67 | 13 | 13.2 | 12.856 | 349979 |
| 1776979740 | 13.195 | -0.52 | -3.76 | 12.68 | 14.0999 | 12.3 | 175535 |
| 1776893280 | 13.71 | -0.1 | -0.73 | 13.8 | 13.85 | 13.66 | 114977 |
| 1776806940 | 13.8112 | -0.34 | -2.39 | 14.2 | 14.2 | 13.8 | 111488 |
| 1776720540 | 14.15 | -0.19 | -1.32 | 14.34 | 14.37 | 14.09 | 69413 |
| 1776460800 | 14.34 | -0.04 | -0.24 | 14.5 | 14.5 | 14.3228 | 173250 |
| 1776374940 | 14.3752 | 0.47 | 3.34 | 14.33 | 14.46 | 14.25 | 185941 |
| 1776288360 | 13.91 | -0.21 | -1.49 | 13.85 | 13.96 | 13.59 | 145238 |
| 1776202140 | 14.12 | 0 | 0.00 | 14.02 | 14.25 | 13.8375 | 145067 |
| 1776115740 | 14.12 | 0.66 | 4.89 | 13.46 | 14.95 | 13 | 432152 |
| 1775856000 | 13.462 | 0.31 | 2.37 | 13.439 | 13.67 | 13.25 | 67367 |
| 1775770140 | 13.15 | -0.4 | -2.97 | 13.25 | 13.25 | 12.95 | 189500 |
| 1775683500 | 13.5532 | 0.35 | 2.68 | 13.41 | 13.64 | 13.405 | 147619 |
| 1775596800 | 13.2 | -0.04 | -0.31 | 13.14 | 13.25 | 13.1 | 151530 |
| 1775510940 | 13.241 | -0.12 | -0.89 | 13.41 | 13.41 | 13.14 | 483514 |
| 1775164920 | 13.36 | -0.05 | -0.37 | 13.25 | 13.36 | 13.1625 | 69507 |
| 1775078400 | 13.41 | -0.28 | -2.07 | 13.68 | 14.4 | 13 | 83172 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
