Premium
Xiaomi Corporation (PK) (XIACY)
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 | 1.22 | 5.70093457944 | 21.4 | 22.8 | 20.84 | 208675 | 21.5464126 | CS |
| 4 | 2.52 | 12.5373134328 | 20.1 | 24.01 | 19.9 | 240173 | 21.79836583 | CS |
| 12 | 6.21 | 37.8427787934 | 16.41 | 24.01 | 16.199 | 204587 | 19.67509732 | CS |
| 26 | 11.97 | 112.394366197 | 10.65 | 24.01 | 9.6 | 184219 | 16.66933379 | CS |
| 52 | 14.32 | 172.530120482 | 8.3 | 24.01 | 7.61 | 160684 | 14.0611724 | CS |
| 156 | 10.79 | 91.2087912088 | 11.83 | 24.01 | 5.2 | 74500 | 12.43124352 | CS |
| 260 | 14.24 | 169.928400955 | 8.38 | 24.01 | 5.2 | 87501 | 13.45720142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 22.62 | 0.71 | 3.24 | 22.5 | 22.8 | 22.12 | 257759 |
| 1737066420 | 21.91 | 0.16 | 0.74 | 22.1 | 22.2 | 21.85 | 165048 |
| 1736979720 | 21.75 | 0.13 | 0.60 | 21.58 | 21.77 | 21.55 | 313303 |
| 1736893380 | 21.62 | 0.64 | 3.05 | 21.7 | 21.85 | 21.095 | 246172 |
| 1736806800 | 20.98 | -0.24 | -1.13 | 21.22 | 21.22 | 20.84 | 157631 |
| 1736547720 | 21.22 | 0.31 | 1.48 | 21.4 | 22 | 21.2 | 161222 |
| 1736375340 | 20.91 | -0.98 | -4.49 | 20.98 | 21.5 | 20.58 | 251826 |
| 1736288940 | 21.894 | -1.45 | -6.22 | 22.2 | 22.95 | 21.84 | 239017 |
| 1736202360 | 23.345 | -0.2 | -0.85 | 23.85 | 24.01 | 23.25 | 329081 |
| 1735942980 | 23.5463 | 1.72 | 7.86 | 23.4 | 23.6 | 23.0001 | 267809 |
| 1735856700 | 21.83 | -0.03 | -0.14 | 21.94 | 21.952 | 21.83 | 198411 |
| 1735683960 | 21.86 | -0.2 | -0.91 | 22.16 | 22.25 | 21.86 | 440011 |
| 1735597740 | 22.06 | 0.03 | 0.14 | 22.2 | 22.27 | 21.88 | 364744 |
| 1735338000 | 22.03 | 0.67 | 3.14 | 22.1 | 22.34 | 21.86 | 294277 |
| 1735252020 | 21.36 | 0.12 | 0.56 | 21.74 | 21.78 | 21.16 | 147524 |
| 1735078200 | 21.24 | 0.67 | 3.26 | 21.265 | 21.28 | 20.8 | 44945 |
| 1734992400 | 20.57 | 0.16 | 0.78 | 20.35 | 20.57 | 20.235 | 129687 |
| 1734733200 | 20.41 | 0.77 | 3.92 | 20.1 | 20.43 | 19.9 | 332236 |
| 1734646800 | 19.64 | 0.29 | 1.50 | 19.63 | 19.76 | 19.4 | 121275 |
| 1734560940 | 19.35 | -0.05 | -0.26 | 19.62 | 19.75 | 19.3 | 220754 |
| 1734474360 | 19.4 | 0.08 | 0.41 | 19.28 | 19.46 | 19.2 | 111306 |
| 1734388140 | 19.32 | -0.77 | -3.83 | 19.75 | 20.09 | 19.32 | 358286 |
| 1734128940 | 20.09 | 0.02 | 0.10 | 20.3 | 20.37 | 19.89 | 98401 |
| 1734042480 | 20.07 | 0.53 | 2.71 | 20.4 | 20.53 | 19.9 | 90247 |
| 1733955900 | 19.54 | -0.34 | -1.71 | 19.58 | 19.8 | 19.4 | 125236 |
| 1733869200 | 19.88 | -0.76 | -3.68 | 20.25 | 20.25 | 19.83 | 397194 |
| 1733782800 | 20.64 | 1.68 | 8.86 | 20.35 | 20.93 | 20 | 722783 |
| 1733523600 | 18.96 | 0.05 | 0.27 | 19.1 | 19.1 | 18.92 | 81031 |
| 1733437500 | 18.9098 | 0.39 | 2.10 | 18.87 | 18.98 | 18.6 | 167352 |
| 1733350980 | 18.52 | -0.1 | -0.54 | 18.85 | 18.85 | 18.43 | 126923 |
| 1733264700 | 18.62 | 0.27 | 1.47 | 18.6 | 18.99 | 18.35 | 100793 |
| 1733178180 | 18.35 | 0.43 | 2.40 | 18.5 | 18.5 | 18.16 | 89174 |
| 1732918200 | 17.92 | -0.18 | -0.99 | 17.68 | 18.12 | 17.56 | 68101 |
| 1732746540 | 18.1 | 0.81 | 4.68 | 18.05 | 18.12 | 17.8501 | 147448 |
| 1732660140 | 17.29 | -0.9 | -4.95 | 17.35 | 17.45 | 17.2 | 158446 |
| 1732573560 | 18.19 | -0.01 | -0.05 | 18.26 | 18.32 | 18.08 | 96891 |
| 1732314000 | 18.2 | 0.23 | 1.28 | 18.2 | 18.8 | 18.1104 | 139499 |
| 1732227900 | 17.97 | 0.12 | 0.67 | 18.01 | 18.04 | 17.85 | 297923 |
| 1732141740 | 17.85 | -0.25 | -1.38 | 18.04 | 18.1 | 17.8 | 128807 |
| 1732054800 | 18.1 | -1.01 | -5.29 | 18.15 | 19 | 17.94 | 265644 |
| 1731968640 | 19.11 | 1.2 | 6.69 | 18.8 | 19.11 | 18.75 | 258279 |
| 1731709260 | 17.9109 | 0.01 | 0.06 | 17.925 | 18 | 17.81 | 108432 |
| 1731622800 | 17.9 | -0.35 | -1.92 | 18.25 | 18.62 | 17.8 | 125809 |
| 1731536760 | 18.25 | 0.24 | 1.33 | 18.53 | 18.99 | 18.24 | 107225 |
| 1731450480 | 18.01 | -0.65 | -3.48 | 18.1 | 18.5 | 17.95 | 235210 |
| 1731363600 | 18.66 | 0.85 | 4.77 | 18.68 | 19.02 | 18.3 | 252210 |
| 1731104400 | 17.81 | -0.39 | -2.14 | 18.35 | 18.35 | 17.64 | 257918 |
| 1731018540 | 18.2 | 0.77 | 4.42 | 17.78 | 18.31 | 17.2 | 221091 |
| 1730931600 | 17.43 | -0.59 | -3.27 | 17.38 | 17.94 | 17.06 | 290195 |
| 1730845680 | 18.02 | 0.62 | 3.56 | 17.98 | 18.1 | 17.88 | 209748 |
| 1730759160 | 17.4 | -0.04 | -0.23 | 17.5 | 17.57 | 17.38 | 159286 |
| 1730496420 | 17.44 | 0.33 | 1.93 | 17.53 | 17.7 | 17.4 | 182015 |
| 1730409780 | 17.11 | 0.44 | 2.64 | 17.17 | 17.5 | 16.75 | 225844 |
| 1730323500 | 16.67 | 0.17 | 1.03 | 16.5 | 16.76 | 16.5 | 159795 |
| 1730237280 | 16.5 | 0.05 | 0.30 | 16.69 | 16.8 | 16.5 | 168191 |
| 1730150880 | 16.45 | -0.12 | -0.72 | 16.85 | 16.85 | 16.199 | 142739 |
| 1729891500 | 16.57 | 0.51 | 3.18 | 16.41 | 16.75 | 16.41 | 156425 |
| 1729805160 | 16.059999 | -0.04 | -0.25 | 16.2 | 16.3 | 16 | 192172 |
| 1729718940 | 16.1 | 0.33 | 2.09 | 16.3 | 16.329999 | 16.05 | 149721 |
| 1729632300 | 15.77 | 0.33 | 2.14 | 15.58 | 15.81 | 15.58 | 233105 |
| 1729545600 | 15.44 | -0.23 | -1.47 | 15.65 | 15.65 | 15.29 | 147246 |
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
