Premium
Geely Automobile Holding Ltd (PK) (GELYY)
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 | 0.76 | 1.72648796002 | 44.02 | 46.26 | 43.7 | 16175 | 44.9443378 | DR |
| 4 | 7.87 | 21.3221349228 | 36.91 | 46.26 | 36.2 | 19842 | 42.24721078 | DR |
| 12 | 9.23 | 25.9634317862 | 35.55 | 46.26 | 34.3 | 17521 | 39.80364281 | DR |
| 26 | 24.47 | 120.482520926 | 20.31 | 46.26 | 19.9 | 20888 | 33.51401888 | DR |
| 52 | 24.22 | 117.80155642 | 20.56 | 46.26 | 18.48 | 21475 | 27.85204447 | DR |
| 156 | 3.57 | 8.66294588692 | 41.21 | 48.57 | 18.48 | 23670 | 27.04940107 | DR |
| 260 | 6.09 | 15.7405014216 | 38.69 | 90.5157 | 18.48 | 22590 | 36.79824893 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 44.78 | -0.65 | -1.43 | 44.3 | 45.7 | 44.2 | 18497 |
| 1740090480 | 45.43 | -0.01 | -0.02 | 46.26 | 46.26 | 45 | 17236 |
| 1740003960 | 45.44 | 0.44 | 0.98 | 45.71 | 46.11 | 45.41 | 10563 |
| 1739917740 | 45 | 1.29 | 2.95 | 44.92 | 45.2 | 44.5 | 24762 |
| 1739572020 | 43.71 | 1.21 | 2.85 | 44.02 | 44.0616 | 43.7 | 12140 |
| 1739485320 | 42.5 | -1.25 | -2.86 | 43.92 | 43.92 | 41.88 | 9241 |
| 1739398920 | 43.75 | 3 | 7.36 | 42.75 | 43.8 | 42.7 | 20260 |
| 1739312940 | 40.75 | -4.21 | -9.36 | 39.81 | 41.63 | 39.81 | 28374 |
| 1739226000 | 44.96 | 0.45 | 1.01 | 45.4 | 45.4 | 44 | 49352 |
| 1738967160 | 44.51 | 3.19 | 7.72 | 45.01 | 45.3 | 44.42 | 78286 |
| 1738880400 | 41.32 | 1.69 | 4.26 | 41.29 | 41.871 | 41.158 | 31360 |
| 1738794000 | 39.6315 | -1.23 | -3.01 | 40.25 | 41.27 | 39.49 | 6642 |
| 1738708080 | 40.86 | 2.83 | 7.44 | 40.2 | 41.145 | 40.2 | 5327 |
| 1738621740 | 38.03 | 1.21 | 3.29 | 37.74 | 38.49 | 37.74 | 17128 |
| 1738362000 | 36.818 | -0.2 | -0.55 | 37.1 | 37.31 | 36.75 | 10262 |
| 1738276080 | 37.02 | 0.19 | 0.52 | 36.2 | 37.77 | 36.2 | 7254 |
| 1738189740 | 36.83 | -0.11 | -0.29 | 37.44 | 37.56 | 36.68 | 16841 |
| 1738103280 | 36.937 | -0.19 | -0.52 | 36.5 | 36.937 | 36.44 | 7295 |
| 1738016820 | 37.13 | -0.02 | -0.05 | 37.15 | 37.35 | 37.08 | 17985 |
| 1737757440 | 37.15 | 0.66 | 1.81 | 36.91 | 38.128 | 36.91 | 6695 |
| 1737671220 | 36.49 | -0.28 | -0.77 | 36.61 | 36.61 | 36.2 | 24841 |
| 1737584640 | 36.773 | -0.67 | -1.78 | 36.89 | 36.89 | 35.94 | 12160 |
| 1737498540 | 37.44 | 0.52 | 1.40 | 37.27 | 37.44 | 37 | 13814 |
| 1737152880 | 36.923 | 0.88 | 2.45 | 36.4 | 37.265 | 36.4 | 11582 |
| 1737066420 | 36.04 | 0.96 | 2.74 | 36.81 | 37.67 | 36.037 | 10786 |
| 1736979720 | 35.08 | -0.42 | -1.18 | 35.14 | 35.2 | 34.96 | 12315 |
| 1736893380 | 35.5 | 0.75 | 2.16 | 35 | 35.75 | 35 | 11468 |
| 1736806800 | 34.75 | -0.4 | -1.14 | 34.3 | 34.8 | 34.3 | 11200 |
| 1736547720 | 35.15 | -0.83 | -2.31 | 35.8 | 35.8 | 34.97 | 9034 |
| 1736375340 | 35.98 | -0.09 | -0.25 | 35.2 | 37 | 35.2 | 11181 |
| 1736288940 | 36.07 | -0.32 | -0.87 | 36.27 | 36.36 | 35.995 | 17780 |
| 1736202360 | 36.385 | -0.22 | -0.60 | 36.8 | 37.18 | 36.385 | 13085 |
| 1735942980 | 36.605 | 0.4 | 1.10 | 37.26 | 37.26 | 36.41 | 7096 |
| 1735856700 | 36.205 | -1.43 | -3.79 | 36.8 | 37.28 | 36.1 | 9686 |
| 1735683960 | 37.63 | 0.27 | 0.72 | 37.86 | 37.92 | 37.44 | 10192 |
| 1735597740 | 37.36 | -1.08 | -2.81 | 38 | 38 | 37.36 | 11244 |
| 1735338000 | 38.44 | -1.31 | -3.28 | 39.37 | 39.37 | 38.43 | 15012 |
| 1735252020 | 39.745 | 0 | 0.01 | 38.5 | 40.41 | 38.5 | 10042 |
| 1735078200 | 39.74 | 0.7 | 1.80 | 39.45 | 39.74 | 39.41 | 6607 |
| 1734992400 | 39.0366 | -0.5 | -1.26 | 38.89 | 39.06 | 38.53 | 10863 |
| 1734733200 | 39.535 | 0.07 | 0.19 | 39.15 | 39.67 | 39.12 | 21197 |
| 1734646800 | 39.46 | -0.1 | -0.25 | 38.29 | 39.94 | 38.29 | 10276 |
| 1734560940 | 39.56 | 0.32 | 0.82 | 39.7 | 41.93 | 39.45 | 11994 |
| 1734474360 | 39.24 | 0.53 | 1.37 | 38.7 | 39.4736 | 38.7 | 14602 |
| 1734388140 | 38.71 | -0.48 | -1.22 | 38.76 | 39 | 38.67 | 11025 |
| 1734128940 | 39.19 | -1.6 | -3.91 | 40.83 | 40.83 | 39.01 | 11511 |
| 1734042480 | 40.785 | 0.07 | 0.18 | 40.91 | 41.02 | 40.62 | 29098 |
| 1733955900 | 40.71 | 0.48 | 1.19 | 40.59 | 40.77 | 40.46 | 31892 |
| 1733869200 | 40.23 | -0.3 | -0.74 | 40.29 | 40.46 | 40.21 | 60876 |
| 1733782800 | 40.53 | 3.07 | 8.20 | 41.22 | 41.22 | 38.8 | 48839 |
| 1733523600 | 37.46 | 0.18 | 0.48 | 37.54 | 37.9 | 36.41 | 10272 |
| 1733437500 | 37.2792 | 0.62 | 1.69 | 36.6 | 37.4 | 36.6 | 18390 |
| 1733350980 | 36.66 | -0.4 | -1.07 | 38.6 | 38.6 | 36.66 | 15338 |
| 1733264700 | 37.055 | 0.01 | 0.01 | 37.5 | 37.5 | 36.8 | 25602 |
| 1733178180 | 37.05 | 1.27 | 3.55 | 36 | 37.6899 | 36 | 11664 |
| 1732918200 | 35.78 | 2.16 | 6.42 | 35.55 | 35.91 | 34.8 | 14069 |
| 1732746540 | 33.6214 | 0.35 | 1.06 | 33.5 | 33.8097 | 33.49 | 11205 |
| 1732660140 | 33.27 | -0.14 | -0.42 | 33.299999 | 33.35 | 33.14 | 14466 |
| 1732573560 | 33.409999 | 0.34 | 1.03 | 33.39 | 33.433 | 33.27 | 8883 |
| 1732314000 | 33.07 | -1.31 | -3.81 | 34.2 | 34.2 | 32.799999 | 18976 |
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
