Premium
Great Wall Motor Company Ltd (PK) (GWLLY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.93 | 18.9398836458 | 15.47 | 19.05 | 15.47 | 413 | 17.98412424 | DR |
| 4 | 0.625 | 3.51617440225 | 17.775 | 19.05 | 14.74 | 1131 | 17.37757241 | DR |
| 12 | 3.5 | 23.4899328859 | 14.9 | 22.34 | 14.74 | 1492 | 17.82795444 | DR |
| 26 | 4.2945 | 30.4455708766 | 14.1055 | 22.34 | 11.95 | 1393 | 16.58464585 | DR |
| 52 | 5.16 | 38.9728096677 | 13.24 | 22.34 | 9.69 | 1775 | 14.0014635 | DR |
| 156 | -19.9 | -51.9582245431 | 38.3 | 38.64 | 9.06 | 1927 | 14.57772402 | DR |
| 260 | 11.08 | 151.366120219 | 7.32 | 48.65 | 4.66 | 2620 | 19.56728593 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 18.4 | -0.65 | -3.41 | 18.65 | 18.65 | 18.4 | 828 |
| 1733869200 | 19.05 | 0.87 | 4.79 | 19.05 | 19.05 | 19.05 | 573 |
| 1733782800 | 18.18 | 1.22 | 7.19 | 18.18 | 18.18 | 18.18 | 428 |
| 1733523600 | 16.96 | 0.07 | 0.44 | 16.96 | 16.96 | 16.96 | 250 |
| 1733437380 | 16.885 | 0 | 0.00 | 16.885 | 16.885 | 16.885 | 0 |
| 1733350980 | 16.885 | 0.44 | 2.64 | 15.47 | 16.885 | 15.47 | 399 |
| 1733264940 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1733178540 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1732919340 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1732746540 | 16.45 | 1.16 | 7.59 | 16.45 | 16.45 | 16.45 | 1184 |
| 1732660140 | 15.29 | 0.55 | 3.73 | 16.16 | 16.16 | 15.29 | 482 |
| 1732573200 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1732314000 | 14.74 | -3.65 | -19.85 | 14.74 | 14.74 | 14.74 | 1155 |
| 1732227600 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1732141200 | 18.39 | 0 | 0.00 | 18.39 | 18.39 | 18.39 | 0 |
| 1732054800 | 18.39 | 0.31 | 1.69 | 18.39 | 18.39 | 18.39 | 147 |
| 1731968640 | 18.084 | 0.1 | 0.54 | 18.084 | 18.084 | 18.084 | 1060 |
| 1731709260 | 17.9875 | -0.36 | -1.98 | 18.1193 | 18.1193 | 17.525 | 3581 |
| 1731622800 | 18.35 | 1.39 | 8.20 | 18.35 | 18.35 | 18.35 | 2063 |
| 1731536760 | 16.96 | -0.02 | -0.12 | 17.775 | 17.8537 | 16.96 | 2246 |
| 1731450480 | 16.98 | -0.02 | -0.12 | 17 | 17 | 16.725 | 2092 |
| 1731363600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1731104400 | 17 | -0.28 | -1.63 | 16.955 | 17 | 16.955 | 1179 |
| 1731018540 | 17.2815 | 0.28 | 1.66 | 17.2 | 17.53 | 16.739999 | 3914 |
| 1730932080 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1730845680 | 17 | 0.38 | 2.29 | 17 | 17 | 17 | 1593 |
| 1730759160 | 16.62 | 1.36 | 8.91 | 16.355 | 17 | 16.355 | 3068 |
| 1730496420 | 15.2609 | -1.24 | -7.51 | 15.2609 | 15.2609 | 15.2609 | 193 |
| 1730409900 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730323500 | 16.5 | -1.03 | -5.88 | 16 | 16.5 | 16 | 2590 |
| 1730237280 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1730150880 | 17.53 | -0.32 | -1.79 | 18.5 | 18.5 | 17.53 | 346 |
| 1729891500 | 17.85 | -0.03 | -0.17 | 17.85 | 17.85 | 17.85 | 302 |
| 1729805340 | 17.88 | 0 | 0.00 | 17.88 | 17.88 | 17.88 | 0 |
| 1729718940 | 17.88 | 0.04 | 0.22 | 17.88 | 17.88 | 17.88 | 235 |
| 1729632300 | 17.84 | 0.92 | 5.44 | 17.405 | 17.84 | 17.405 | 1304 |
| 1729545600 | 16.9195 | -0.49 | -2.82 | 16.5 | 16.9195 | 16.399999 | 1647 |
| 1729286400 | 17.41 | 0.16 | 0.93 | 17.67 | 18.2 | 16.2 | 1871 |
| 1729200000 | 17.25 | -1.51 | -8.05 | 17.25 | 17.25 | 17.25 | 192 |
| 1729113960 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1729027560 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1728941160 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1728681960 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1728595560 | 18.76 | -1.65 | -8.10 | 18.76 | 18.76 | 18.76 | 386 |
| 1728508980 | 20.4145 | 0 | 0.00 | 20.4145 | 20.4145 | 20.4145 | 0 |
| 1728422580 | 20.4145 | -1.42 | -6.48 | 20.4145 | 20.4145 | 20.4145 | 157 |
| 1728336000 | 21.83 | 1.81 | 9.04 | 21.135 | 22.34 | 21.13 | 2666 |
| 1728077160 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1727990760 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 247 |
| 1727904000 | 20.02 | 2.12 | 11.84 | 20.01 | 20.02 | 19.78 | 6849 |
| 1727818140 | 17.9 | -0.2 | -1.10 | 17.9 | 17.9 | 17.9 | 261 |
| 1727731380 | 18.1 | 2.1 | 13.13 | 18 | 18.1 | 17.8824 | 10654 |
| 1727472600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727386200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 109 |
| 1727299200 | 16 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16 | 302 |
| 1727212800 | 15.99 | 0.59 | 3.83 | 15.99 | 15.99 | 15.99 | 330 |
| 1727126940 | 15.4 | 0.37 | 2.43 | 15.4 | 15.4 | 15.4 | 196 |
| 1726867200 | 15.035 | 0.14 | 0.91 | 15.035 | 15.035 | 15.035 | 350 |
| 1726781220 | 14.9 | 0.79 | 5.60 | 14.9 | 14.9 | 14.9 | 1598 |
| 1726694640 | 14.11 | 0 | 0.00 | 14.11 | 14.11 | 14.11 | 0 |
| 1726608240 | 14.11 | -0.03 | -0.21 | 14.3 | 14.3 | 14.11 | 353 |
| 1726497000 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1726237800 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1726151400 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
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
