Premium
BYD Company Ltd (PK) (BYDDY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17 | 18.5832968955 | 91.48 | 108.75 | 90.25 | 884635 | 100.53518451 | DR |
| 4 | 14.18 | 15.0371155885 | 94.3 | 108.75 | 85 | 819260 | 95.51068321 | DR |
| 12 | 37.49 | 52.8102549655 | 70.99 | 108.75 | 63.5 | 553192 | 87.64537125 | DR |
| 26 | 46.03 | 73.7069655725 | 62.45 | 108.75 | 61.36 | 442726 | 80.67615945 | DR |
| 52 | 53.56 | 97.5236707939 | 54.92 | 108.75 | 50 | 355696 | 71.3595771 | DR |
| 156 | 52.98 | 95.4594594595 | 55.5 | 108.75 | 42.62 | 276679 | 63.51144858 | DR |
| 260 | 99.48 | 1105.33333333 | 9 | 108.75 | 8.425 | 246504 | 58.60273223 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 105.4 | 2.7 | 2.63 | 105.08 | 106.08 | 103.688 | 1466225 |
| 1742246400 | 102.7 | 2.61 | 2.61 | 100.09 | 102.98 | 99.99 | 973792 |
| 1741987680 | 100.09 | 5.46 | 5.77 | 99.87 | 100.24 | 94.63 | 794610 |
| 1741901340 | 94.63 | 2.62 | 2.85 | 92.8 | 94.85 | 91.8 | 475316 |
| 1741814940 | 92.01 | 1.94 | 2.15 | 91.48 | 92.33 | 90.25 | 713230 |
| 1741728480 | 90.075 | 2.98 | 3.42 | 90.96 | 90.98 | 87.5 | 491207 |
| 1741641600 | 87.1 | -3.27 | -3.62 | 88.1 | 90.075 | 86.6 | 774637 |
| 1741386000 | 90.37 | -1.99 | -2.15 | 91.03 | 92.3369 | 89.932 | 473701 |
| 1741300140 | 92.36 | 1.11 | 1.22 | 93.65 | 93.99 | 91.92 | 609111 |
| 1741213440 | 91.25 | 2.22 | 2.49 | 90.79 | 91.42 | 88.54 | 1228338 |
| 1741126800 | 89.03 | 1.93 | 2.22 | 85.43 | 89.48 | 85 | 1022355 |
| 1741040760 | 87.1 | -8.72 | -9.10 | 89 | 95 | 86.6 | 1788779 |
| 1740781260 | 95.815 | -6.74 | -6.57 | 96.19 | 96.66 | 95.22 | 666800 |
| 1740695340 | 102.55 | 2.39 | 2.38 | 102.54 | 103.38 | 101.27 | 494703 |
| 1740608400 | 100.1615 | -0.01 | -0.01 | 101.4 | 101.7 | 99.54 | 464516 |
| 1740522480 | 100.17 | 1.8 | 1.83 | 100.1 | 100.622 | 98.735 | 438370 |
| 1740435600 | 98.37 | -2.53 | -2.51 | 100.43 | 100.5 | 97.75 | 1013835 |
| 1740176400 | 100.9 | 2.27 | 2.30 | 102.01 | 102.66 | 100 | 828081 |
| 1740090480 | 98.63 | 4.75 | 5.06 | 98.4 | 99.5 | 95.255 | 1197630 |
| 1740003960 | 93.88 | 0.68 | 0.73 | 94.3 | 94.3 | 93.25 | 469962 |
| 1739917740 | 93.2 | -0.18 | -0.19 | 93.75 | 98 | 91.3077 | 784354 |
| 1739572020 | 93.38 | 5.03 | 5.69 | 93.08 | 94.5 | 91.5 | 898474 |
| 1739485320 | 88.35 | -3.22 | -3.51 | 87.3 | 88.95 | 86.76 | 885020 |
| 1739398920 | 91.565 | 6.69 | 7.89 | 90.01 | 92.12 | 88.45 | 1187753 |
| 1739312940 | 84.87 | -1.75 | -2.02 | 85 | 85.31 | 84 | 659972 |
| 1739226000 | 86.62 | 2.09 | 2.47 | 85.89 | 87.89 | 84.5 | 661431 |
| 1738967160 | 84.53 | 4.98 | 6.26 | 84.3 | 85.56 | 82.13 | 1158180 |
| 1738880400 | 79.55 | 6.79 | 9.33 | 79.8 | 80.4 | 77.28 | 805167 |
| 1738794000 | 72.76 | -0.55 | -0.75 | 72.8 | 73.3 | 72.4 | 258700 |
| 1738708080 | 73.31 | 2.39 | 3.37 | 72.91 | 74.06 | 72 | 316677 |
| 1738621740 | 70.92 | 0.84 | 1.20 | 70.3 | 71.36 | 69.65 | 579149 |
| 1738362000 | 70.08 | -1.52 | -2.12 | 70.9 | 71.49 | 69.94 | 241493 |
| 1738276080 | 71.6 | 1.25 | 1.78 | 70.65 | 72 | 70.3 | 275871 |
| 1738189740 | 70.35 | -0.01 | -0.01 | 70.36 | 71.53 | 70.3 | 285102 |
| 1738103280 | 70.36 | 0.06 | 0.09 | 70.29 | 70.5 | 69.42 | 243670 |
| 1738016820 | 70.3 | -0.22 | -0.31 | 70.1 | 71.3 | 70 | 328589 |
| 1737757440 | 70.52 | 0.9 | 1.29 | 70.11 | 70.91 | 69.91 | 157332 |
| 1737671220 | 69.62 | -1.36 | -1.92 | 70.01 | 70.98 | 69.18 | 222827 |
| 1737584640 | 70.98 | 0.32 | 0.45 | 70.68 | 71.27 | 70.68 | 210022 |
| 1737498540 | 70.66 | 2.57 | 3.77 | 70.56 | 71.5 | 69.17 | 350781 |
| 1737152880 | 68.09 | 1.34 | 2.01 | 67.01 | 68.74 | 67.01 | 295491 |
| 1737066420 | 66.75 | -0.06 | -0.09 | 66.989999 | 66.989999 | 66.5 | 163484 |
| 1736979720 | 66.81 | 0.65 | 0.98 | 66.22 | 67.099999 | 66.209999 | 163043 |
| 1736893380 | 66.16 | 2.46 | 3.86 | 65.55 | 66.599999 | 65.349999 | 287967 |
| 1736806800 | 63.7 | -0.45 | -0.70 | 63.55 | 64.3 | 63.5 | 184284 |
| 1736547720 | 64.15 | -1.35 | -2.06 | 65.23 | 65.23 | 64.06 | 199836 |
| 1736375340 | 65.5 | -1.23 | -1.84 | 65.05 | 66 | 65.05 | 279397 |
| 1736288940 | 66.73 | 0.58 | 0.88 | 67.36 | 67.38 | 66.18 | 166447 |
| 1736202360 | 66.15 | -1.19 | -1.77 | 67 | 68 | 65.86 | 437250 |
| 1735942980 | 67.34 | 0.74 | 1.11 | 66.9 | 67.36 | 66.65 | 245562 |
| 1735856700 | 66.599999 | -1.37 | -2.02 | 67 | 67.5 | 66.4 | 388505 |
| 1735683960 | 67.97 | -0.56 | -0.82 | 68 | 68.56 | 67.7 | 169534 |
| 1735597740 | 68.53 | -1.51 | -2.16 | 69.7 | 71 | 68.37 | 168268 |
| 1735338000 | 70.044 | -1.05 | -1.47 | 70.78 | 70.78 | 69.7 | 285430 |
| 1735252020 | 71.09 | -0.06 | -0.08 | 70.99 | 71.45 | 70.56 | 95276 |
| 1735078200 | 71.15 | 2.06 | 2.98 | 70.52 | 71.38 | 69.795 | 116312 |
| 1734992400 | 69.09 | -0.01 | -0.01 | 69.075 | 70 | 69.05 | 112794 |
| 1734733200 | 69.1 | 0.41 | 0.60 | 68.16 | 69.44 | 68 | 308648 |
| 1734646800 | 68.69 | 0.84 | 1.24 | 68.74 | 69.35 | 68.52 | 188795 |
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
