Premium
Geely Automobile Holding Ltd (PK) (GELYY)
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 | -1.395 | -3.67105263158 | 38 | 38 | 36.1 | 9555 | 36.99909755 | DR |
| 4 | -4.615 | -11.1960213489 | 41.22 | 41.93 | 36.1 | 18447 | 39.63015901 | DR |
| 12 | 3.405 | 10.2560240964 | 33.2 | 41.93 | 29.78 | 18511 | 36.76187612 | DR |
| 26 | 15.765 | 75.6477927063 | 20.84 | 41.93 | 18.48 | 23100 | 28.36011401 | DR |
| 52 | 15.605 | 74.3095238095 | 21 | 41.93 | 18.48 | 24237 | 25.20241191 | DR |
| 156 | -14.475 | -28.3379013312 | 51.08 | 51.75 | 18.48 | 23579 | 27.13552907 | DR |
| 260 | -2.745 | -6.97585768742 | 39.35 | 90.5157 | 18.48 | 22786 | 36.74206083 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8851 |
| 1732314000 | 33.07 | -1.31 | -3.81 | 34.2 | 34.2 | 32.799999 | 18976 |
| 1732227900 | 34.38 | 0.42 | 1.24 | 34.5279 | 34.5279 | 34.31 | 13960 |
| 1732141740 | 33.96 | -0.69 | -1.99 | 35.48 | 35.48 | 33.89 | 29287 |
| 1732054800 | 34.65 | -0.9 | -2.53 | 35.55 | 35.55 | 34.53 | 45423 |
| 1731968640 | 35.55 | 1.59 | 4.68 | 34.8 | 36 | 34.8 | 10907 |
| 1731709260 | 33.96 | -1.99 | -5.54 | 34 | 34.3 | 33.76 | 41935 |
| 1731622800 | 35.95 | 0.46 | 1.30 | 35.16 | 35.95 | 34.63 | 79466 |
| 1731536760 | 35.49 | -0.64 | -1.77 | 36 | 36 | 35.385 | 16287 |
| 1731450480 | 36.13 | -1.04 | -2.78 | 35.88 | 38.2 | 35.88 | 16176 |
| 1731363600 | 37.165 | 0.16 | 0.45 | 39.02 | 39.02 | 37.11 | 4558 |
| 1731104400 | 37 | -0.61 | -1.62 | 37.72 | 37.72 | 36.75 | 10222 |
| 1731018540 | 37.61 | 0.83 | 2.26 | 36 | 37.74 | 36 | 18817 |
| 1730931600 | 36.78 | -1.5 | -3.92 | 36.85 | 37.05 | 36.59 | 26745 |
| 1730845680 | 38.28 | 1.26 | 3.40 | 38 | 38.43 | 38 | 12446 |
| 1730759160 | 37.02 | 1.64 | 4.65 | 37.38 | 37.38 | 37.02 | 12365 |
| 1730496420 | 35.3759 | 0.44 | 1.25 | 35.74 | 35.74 | 35.365 | 6878 |
| 1730409780 | 34.9395 | -1.86 | -5.06 | 34.95 | 35.02 | 34.67 | 10794 |
| 1730323500 | 36.8 | -1.24 | -3.26 | 38.08 | 38.08 | 36.58 | 14872 |
| 1730237280 | 38.04 | -0.68 | -1.76 | 38.37 | 38.37 | 38.04 | 8506 |
| 1730150880 | 38.72 | 0.35 | 0.91 | 36.88 | 38.84 | 36.88 | 26237 |
| 1729891500 | 38.37 | 2.77 | 7.78 | 38.55 | 38.82 | 38.37 | 14787 |
| 1729805160 | 35.6 | -1.21 | -3.27 | 36.76 | 36.76 | 35.3 | 25576 |
| 1729718940 | 36.805 | 1.78 | 5.07 | 37.2 | 37.25 | 36.2 | 23184 |
| 1729632300 | 35.03 | 2.42 | 7.42 | 34.35 | 35.31 | 34.35 | 38113 |
| 1729545600 | 32.610999 | 0.55 | 1.72 | 32.445 | 32.610999 | 32.25 | 3735 |
| 1729286400 | 32.06 | 1.45 | 4.74 | 32 | 32.32 | 31.8 | 11371 |
| 1729200000 | 30.61 | -0.66 | -2.09 | 30.42 | 30.69 | 30.4 | 8440 |
| 1729113960 | 31.265 | 1.1 | 3.63 | 30.01 | 31.35 | 30.01 | 9864 |
| 1729027680 | 30.17 | -2.29 | -7.05 | 29.78 | 31.3 | 29.78 | 12616 |
| 1728941220 | 32.46 | -0.64 | -1.92 | 33.2 | 34.9 | 32.42 | 20678 |
| 1728681900 | 33.097 | 0.15 | 0.45 | 32.479999 | 33.159999 | 32.479999 | 14173 |
| 1728595560 | 32.95 | 2.05 | 6.63 | 34.44 | 34.44 | 32.68 | 9553 |
| 1728508800 | 30.9 | 0.02 | 0.08 | 30.53 | 31.0215 | 30.5 | 31100 |
| 1728422580 | 30.875 | -5.2 | -14.40 | 32 | 32 | 30.53 | 30945 |
| 1728336000 | 36.07 | 3.46 | 10.61 | 34.54 | 36.07 | 33.9 | 23011 |
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
