Premium
Wuxi Apptec Company Ltd (PK) (WUXAY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.326 | -4.01181393059 | 8.126 | 9.02 | 7.8 | 11072 | 7.91433857 | DR |
| 4 | 0.596 | 8.2731815658 | 7.204 | 9.02 | 6.93 | 8043 | 7.59942714 | DR |
| 12 | 0.935 | 13.6198106336 | 6.865 | 9.02 | 6.395 | 6228 | 7.43331786 | DR |
| 26 | 3.5 | 81.3953488372 | 4.3 | 9.02 | 4.06 | 5903 | 6.59530031 | DR |
| 52 | 1.465 | 23.1254932912 | 6.335 | 9.02 | 3.5 | 5921 | 5.65559349 | DR |
| 156 | -6.98 | -47.2259810555 | 14.78 | 17.89 | 3.5 | 6312 | 8.56478187 | DR |
| 260 | -14.53 | -65.0694133453 | 22.33 | 24 | 3.5 | 7619 | 11.21472015 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 7.8 | -0.08 | -1.03 | 7.81 | 7.81 | 7.8 | 232 |
| 1740435600 | 7.881 | -1.14 | -12.63 | 8.36 | 8.36 | 7.8 | 52833 |
| 1740176400 | 9.02 | 0.62 | 7.38 | 8.64 | 9.02 | 8.64 | 1052 |
| 1740090480 | 8.4 | 0.34 | 4.19 | 8.4 | 8.4 | 8.4 | 1068 |
| 1740003960 | 8.062 | -0.06 | -0.79 | 8.062 | 8.062 | 8.062 | 100 |
| 1739917740 | 8.126 | 0.32 | 4.05 | 8.126 | 8.126 | 8.126 | 306 |
| 1739572020 | 7.81 | 0.55 | 7.50 | 7.92 | 7.9473 | 7.81 | 4361 |
| 1739485320 | 7.265 | -0.28 | -3.65 | 7.235 | 7.34 | 7.235 | 700 |
| 1739398920 | 7.54 | 0.07 | 0.87 | 7.5 | 7.544 | 7.49 | 34090 |
| 1739312940 | 7.475 | -0.04 | -0.57 | 7.475 | 7.475 | 7.475 | 310 |
| 1739226000 | 7.5175 | 0.01 | 0.12 | 7.53 | 7.54 | 7.47 | 4711 |
| 1738967160 | 7.5083 | -0.09 | -1.21 | 7.55 | 7.66 | 7.455 | 26871 |
| 1738880400 | 7.6 | 0.22 | 2.98 | 7.58 | 7.6 | 7.58 | 1173 |
| 1738794000 | 7.38 | -0.1 | -1.31 | 7.38 | 7.38 | 7.38 | 404 |
| 1738708080 | 7.478 | 0.29 | 4.08 | 7.46 | 7.5 | 7.43 | 1514 |
| 1738621740 | 7.185 | 0.19 | 2.64 | 7.18 | 7.25 | 7.18 | 951 |
| 1738362000 | 7 | -0.25 | -3.38 | 7.02 | 7.15 | 7 | 18001 |
| 1738276080 | 7.245 | 0.14 | 1.90 | 6.98 | 7.245 | 6.93 | 2282 |
| 1738189740 | 7.11 | -0.04 | -0.56 | 7.11 | 7.11 | 7.11 | 372 |
| 1738103280 | 7.15 | -0.12 | -1.65 | 7.204 | 7.204 | 7.14 | 1716 |
| 1738016820 | 7.27 | 0.16 | 2.25 | 7.3 | 7.3 | 7.134 | 1524 |
| 1737757440 | 7.11 | 0.23 | 3.34 | 6.927 | 7.15 | 6.927 | 6967 |
| 1737671220 | 6.88 | -0.08 | -1.15 | 6.88 | 6.88 | 6.88 | 2034 |
| 1737584640 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 446 |
| 1737498540 | 6.96 | 0.32 | 4.82 | 6.96 | 7.1 | 6.96 | 1607 |
| 1737152880 | 6.64 | -0.02 | -0.36 | 6.635 | 6.64 | 6.635 | 491 |
| 1737066420 | 6.6639 | -0.16 | -2.36 | 6.65 | 6.6825 | 6.65 | 2468 |
| 1736979720 | 6.825 | 0.02 | 0.29 | 6.825 | 6.83 | 6.69 | 6690 |
| 1736893380 | 6.805 | 0.19 | 2.79 | 6.805 | 6.805 | 6.805 | 173 |
| 1736806800 | 6.62 | -0.17 | -2.50 | 6.5475 | 6.735 | 6.5475 | 2643 |
| 1736547720 | 6.79 | 0.29 | 4.46 | 7.23 | 7.23 | 6.79 | 769 |
| 1736375340 | 6.5 | -0.31 | -4.48 | 6.5 | 6.5 | 6.5 | 373 |
| 1736288760 | 6.805 | 0 | 0.00 | 6.805 | 6.805 | 6.805 | 0 |
| 1736202360 | 6.805 | -0.04 | -0.58 | 6.85 | 6.85 | 6.805 | 1219 |
| 1735942980 | 6.845 | -0.36 | -4.93 | 6.845 | 6.845 | 6.845 | 1148 |
| 1735856760 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1735683960 | 7.2 | 0.1 | 1.41 | 7.16 | 7.2 | 7.16 | 507 |
| 1735597740 | 7.1 | 0.39 | 5.80 | 7.17 | 7.206 | 7.1 | 3285 |
| 1735338000 | 6.711 | -0.58 | -8.01 | 6.85 | 6.895 | 6.711 | 2089 |
| 1735252020 | 7.295 | 0.12 | 1.60 | 7.42 | 7.5 | 7.295 | 66724 |
| 1735078200 | 7.18 | 0.04 | 0.56 | 7.18 | 7.18 | 7.18 | 111 |
| 1734992400 | 7.14 | 0.06 | 0.85 | 7.14 | 7.14 | 7.14 | 123 |
| 1734733200 | 7.08 | 0.12 | 1.72 | 6.836 | 7.08 | 6.78 | 4280 |
| 1734646800 | 6.96 | -0.26 | -3.60 | 7.025 | 7.025 | 6.75 | 4650 |
| 1734560940 | 7.22 | 0.21 | 3.00 | 7.3 | 7.41 | 6.89 | 3958 |
| 1734474360 | 7.01 | -0.09 | -1.27 | 7.01 | 7.01 | 7.01 | 396 |
| 1734388140 | 7.1 | 0.09 | 1.31 | 7.038 | 7.1 | 7.038 | 6397 |
| 1734128940 | 7.008 | -0.3 | -4.13 | 7.22 | 7.22 | 7.008 | 971 |
| 1734042480 | 7.31 | -0.19 | -2.53 | 7.5 | 7.5 | 7.15 | 3764 |
| 1733955900 | 7.5 | -0.16 | -2.09 | 7.5 | 7.5 | 7.5 | 722 |
| 1733869200 | 7.66 | -0.46 | -5.67 | 7.66 | 7.66 | 7.37 | 5070 |
| 1733782800 | 8.1199999 | 1.2 | 17.43 | 7.44 | 8.185 | 7.44 | 30832 |
| 1733523600 | 6.915 | 0.52 | 8.05 | 6.9355 | 7.12 | 6.915 | 3734 |
| 1733437500 | 6.4 | -0.09 | -1.31 | 6.3949999 | 6.4 | 6.3949999 | 2277 |
| 1733350980 | 6.485 | -0.27 | -3.93 | 6.51 | 6.57 | 6.485 | 8268 |
| 1733264700 | 6.75 | 0.41 | 6.47 | 6.865 | 6.865 | 6.6588 | 549 |
| 1733178180 | 6.34 | 0.11 | 1.77 | 6.449 | 6.449 | 6.255 | 4868 |
| 1732919340 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1732746540 | 6.23 | 0.4 | 6.77 | 5.985 | 6.23 | 5.985 | 1272 |
| 1732660140 | 5.835 | -0.2 | -3.23 | 5.82 | 5.835 | 5.82 | 2192 |
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
