Premium
NetEase Inc (PK) (NETTF)
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 | -0.994 | -4.45939883356 | 22.29 | 22.4 | 17.98 | 2320 | 18.66989482 | CS |
| 4 | -0.376 | -1.73495754891 | 21.672 | 23 | 17.98 | 1629 | 19.7997715 | CS |
| 12 | 4.276 | 25.1233842538 | 17.02 | 23 | 16.234 | 6741 | 18.87418098 | CS |
| 26 | 3.904 | 22.4471021159 | 17.392 | 23 | 13.738 | 5073 | 17.96930216 | CS |
| 52 | -0.704 | -3.2 | 22 | 23.43 | 13.738 | 4399 | 18.36686642 | CS |
| 156 | 2.076 | 10.8012486993 | 19.22 | 24.178 | 10.49 | 9555 | 16.9375642 | CS |
| 260 | -5.104 | -19.3333333333 | 26.4 | 28.85 | 10.49 | 19857 | 18.95191467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 21.296 | 2.85 | 15.43 | 18.506 | 21.296 | 18.506 | 655 |
| 1740435600 | 18.45 | 0.1 | 0.54 | 18.45 | 21.03 | 18.45 | 3321 |
| 1740176400 | 18.35 | 0.37 | 2.06 | 22.086 | 22.086 | 18.35 | 3715 |
| 1740090480 | 17.98 | -1.32 | -6.83 | 18.864 | 18.864 | 17.98 | 1110 |
| 1740003960 | 19.298 | -0.26 | -1.34 | 22.068 | 22.068 | 19.298 | 1485 |
| 1739917740 | 19.56 | -0.03 | -0.14 | 22.29 | 22.4 | 19.56 | 1968 |
| 1739572020 | 19.588 | -2.46 | -11.15 | 19.588 | 19.588 | 19.588 | 784 |
| 1739485320 | 22.046 | -0.41 | -1.84 | 19.49 | 22.046 | 19.49 | 1417 |
| 1739398920 | 22.46 | 0.19 | 0.84 | 20.056 | 22.46 | 20.056 | 644 |
| 1739312940 | 22.274 | 2.54 | 12.86 | 22.232 | 22.274 | 22.232 | 1236 |
| 1739226000 | 19.736 | 0.19 | 0.98 | 22.334 | 22.334 | 19.736 | 1254 |
| 1738967160 | 19.544 | -2.61 | -11.77 | 22.278 | 22.286 | 19.544 | 1886 |
| 1738880400 | 22.15 | 3.22 | 17.00 | 19.276 | 22.15 | 19.27 | 901 |
| 1738794000 | 18.932 | -2.9 | -13.28 | 18.936 | 18.936 | 18.932 | 1106 |
| 1738708080 | 21.83 | 2.56 | 13.28 | 21.83 | 21.83 | 21.83 | 1170 |
| 1738621740 | 19.27 | -2.95 | -13.26 | 21.808 | 21.82 | 19.246 | 2619 |
| 1738362000 | 22.216 | 3.23 | 17.01 | 22.256 | 23 | 19.414 | 2740 |
| 1738276080 | 18.986 | -0.18 | -0.93 | 21.808 | 21.808 | 18.986 | 2053 |
| 1738189740 | 19.164 | 0.28 | 1.46 | 19.192 | 19.192 | 19.164 | 715 |
| 1738103280 | 18.888 | -0.02 | -0.10 | 21.672 | 21.672 | 18.888 | 835 |
| 1738016820 | 18.906 | -0.06 | -0.33 | 21.866 | 21.866 | 18.906 | 2783 |
| 1737757440 | 18.968 | 0.86 | 4.73 | 21.808 | 21.808 | 18.968 | 1694 |
| 1737671220 | 18.112 | -3.23 | -15.13 | 19.985 | 21.392 | 18.112 | 2231 |
| 1737584640 | 21.342 | 0 | 0.00 | 18.482 | 21.342 | 18.482 | 874 |
| 1737498540 | 21.342 | 0.22 | 1.03 | 21.416 | 21.99 | 18.496 | 9417 |
| 1737152880 | 21.124 | -0.23 | -1.07 | 21.108 | 21.124 | 18.344 | 1241 |
| 1737066420 | 21.352 | 0.7 | 3.40 | 21.352 | 21.352 | 20.0115 | 33562 |
| 1736979720 | 20.65 | 0.99 | 5.04 | 20 | 20.65 | 18.898 | 2078 |
| 1736893380 | 19.66 | 1.67 | 9.27 | 19.66 | 19.66 | 19.66 | 38577 |
| 1736806800 | 17.992 | -0.31 | -1.69 | 18.55 | 19.7 | 17.992 | 119969 |
| 1736547720 | 18.3011 | 1.06 | 6.17 | 18.55 | 18.55 | 18.3011 | 3883 |
| 1736375340 | 17.238 | -0.98 | -5.40 | 17.238 | 17.238 | 17.238 | 376 |
| 1736288940 | 18.222 | 0 | 0.00 | 17.238 | 18.222 | 17.238 | 1769 |
| 1736202360 | 18.222 | -0.25 | -1.33 | 18.468 | 18.574 | 16.872 | 11946 |
| 1735942980 | 18.468 | -1.02 | -5.23 | 19.006 | 19.006 | 16.234 | 3989 |
| 1735856700 | 19.488 | 1.6 | 8.96 | 19.562 | 19.562 | 17.81 | 3025 |
| 1735683960 | 17.8851 | 0.05 | 0.26 | 17.897 | 19.562 | 17.8351 | 1634 |
| 1735597740 | 17.8391 | -0.19 | -1.05 | 18.03 | 19.562 | 17.8331 | 6906 |
| 1735338000 | 18.028 | -1.05 | -5.48 | 18.642 | 18.682 | 18.018 | 2836 |
| 1735252020 | 19.074 | 0.87 | 4.77 | 19.034 | 19.074 | 19.034 | 2284 |
| 1735078200 | 18.206 | 0.06 | 0.32 | 18.206 | 18.914 | 18.206 | 1848 |
| 1734992400 | 18.148 | 0.34 | 1.91 | 18.902 | 18.902 | 18.148 | 3574 |
| 1734733200 | 17.808 | -0.31 | -1.70 | 18.056 | 18.882 | 17.76 | 4570 |
| 1734646800 | 18.116 | -0.66 | -3.52 | 18.824 | 18.824 | 18.116 | 7781 |
| 1734560940 | 18.7765 | 0.51 | 2.77 | 18.346 | 19.084 | 18.164 | 3724 |
| 1734474360 | 18.27 | 0.15 | 0.85 | 18.27 | 19.02 | 18.27 | 2369 |
| 1734388140 | 18.116 | -0.46 | -2.46 | 18.382 | 19.184 | 18.116 | 9361 |
| 1734128940 | 18.572 | -0.41 | -2.17 | 19.298 | 19.298 | 18.572 | 3453 |
| 1734042480 | 18.984 | 0.12 | 0.66 | 19.036 | 19.804 | 18.984 | 4586 |
| 1733955900 | 18.86 | -0.01 | -0.05 | 18.84 | 19.8 | 18.84 | 3042 |
| 1733869200 | 18.87 | -1.14 | -5.70 | 19.016 | 19.385 | 18.87 | 5784 |
| 1733782800 | 20.01 | 2.15 | 12.04 | 18.97 | 20.22 | 18.97 | 15675 |
| 1733523600 | 17.86 | 0.81 | 4.74 | 18.3 | 18.3 | 17.732 | 8868 |
| 1733437500 | 17.052 | 0.77 | 4.72 | 18.2131 | 18.2131 | 17.052 | 5083 |
| 1733350980 | 16.283999 | -0.67 | -3.96 | 17.8 | 18.1471 | 16.283999 | 3895 |
| 1733264700 | 16.956 | -1.02 | -5.70 | 17.02 | 17.98 | 16.956 | 5121 |
| 1733178180 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.02 | 10865 |
| 1732918200 | 17.98 | 0.96 | 5.67 | 17.98 | 17.98 | 17.02 | 3848 |
| 1732746540 | 17.016 | -0 | -0.02 | 17.02 | 17.964 | 17.016 | 1573 |
| 1732660140 | 17.02 | 0.29 | 1.72 | 16.732 | 17.98 | 16.668 | 3864 |
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
