Premium
Bilibili Inc (B1IL34)
BOV
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 | -0.75 | -3.68188512518 | 20.37 | 20.37 | 17.32 | 18722 | 18.78520132 | DR |
| 4 | -5.24 | -21.0780370072 | 24.86 | 25.7 | 17.32 | 7520 | 20.7679883 | DR |
| 12 | -1.15 | -5.53683196919 | 20.77 | 28.1 | 17.32 | 12615 | 23.38573165 | DR |
| 26 | -4.56 | -18.858560794 | 24.18 | 28.6 | 17.32 | 8414 | 23.55972607 | DR |
| 52 | 7.48 | 61.6144975288 | 12.14 | 34.41 | 11.41 | 6102 | 22.02663015 | DR |
| 156 | -6.18 | -23.9534883721 | 25.8 | 34.41 | 8.74 | 5094 | 19.58531561 | DR |
| 260 | -30.38 | -60.76 | 50 | 169.53 | 8.74 | 4936 | 38.69716723 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 19.62 | 0.74 | 3.92 | 19.55 | 19.65 | 19.36 | 133 |
| 1744320600 | 18.88 | 0.31 | 1.67 | 18.96 | 19.42 | 18.75 | 5303 |
| 1744234200 | 18.57 | 1.25 | 7.22 | 18.7 | 19.1 | 18.4 | 15165 |
| 1744147800 | 17.32 | -1.45 | -7.73 | 18.77 | 18.78 | 17.32 | 2359 |
| 1744061400 | 18.77 | -0.4 | -2.09 | 18.86 | 19.55 | 18 | 52549 |
| 1743802200 | 19.17 | -2.45 | -11.33 | 20.37 | 20.37 | 18.6 | 18233 |
| 1743715800 | 21.62 | -0.48 | -2.17 | 21.22 | 21.62 | 20.8 | 126 |
| 1743629400 | 22.1 | 0.72 | 3.37 | 21.78 | 22.1 | 21.78 | 124 |
| 1743542940 | 21.38 | -0.39 | -1.79 | 21.8 | 21.8 | 21.38 | 2001 |
| 1743456600 | 21.77 | -0.34 | -1.54 | 21.9 | 21.96 | 21.5 | 4377 |
| 1743197400 | 22.11 | -1.05 | -4.53 | 23.16 | 23.16 | 22.11 | 217 |
| 1743111000 | 23.16 | 0.98 | 4.42 | 23.02 | 23.4 | 22.78 | 11412 |
| 1743024600 | 22.18 | 0.2 | 0.91 | 21.95 | 22.36 | 21.95 | 2963 |
| 1742938200 | 21.98 | -0.83 | -3.64 | 22.31 | 22.31 | 21.94 | 862 |
| 1742851740 | 22.81 | -0.01 | -0.04 | 22.98 | 22.98 | 22.62 | 87 |
| 1742592600 | 22.82 | -0.14 | -0.61 | 22.83 | 22.83 | 22.64 | 5034 |
| 1742506200 | 22.96 | -1.04 | -4.33 | 23.14 | 23.14 | 22.8 | 1245 |
| 1742419800 | 24 | -0.53 | -2.16 | 24.32 | 24.36 | 24 | 1704 |
| 1742333400 | 24.53 | -1.09 | -4.25 | 25.61 | 25.61 | 24.53 | 234 |
| 1742247000 | 25.62 | 1.24 | 5.09 | 24.63 | 25.7 | 24.48 | 25746 |
| 1741987800 | 24.38 | -0.1 | -0.41 | 24.86 | 25 | 24.38 | 654 |
| 1741901400 | 24.48 | -0.18 | -0.73 | 24.38 | 24.48 | 23.99 | 1446 |
| 1741814940 | 24.66 | -1.59 | -6.06 | 25.85 | 25.85 | 24.47 | 8189 |
| 1741728600 | 26.25 | 0.77 | 3.02 | 27.15 | 27.24 | 26.15 | 14992 |
| 1741642140 | 25.48 | -2.43 | -8.71 | 27.78 | 27.78 | 25.35 | 5113 |
| 1741382940 | 27.91 | 2.41 | 9.45 | 26.34 | 27.92 | 26.34 | 10114 |
| 1741296540 | 25.5 | 0.06 | 0.24 | 25.8 | 26.46 | 25.45 | 2445 |
| 1741210140 | 25.44 | 1.66 | 6.98 | 24.98 | 25.62 | 24.92 | 2531 |
| 1740778200 | 23.78 | -0.36 | -1.49 | 23.9 | 23.9 | 23.5 | 3304 |
| 1740691740 | 24.14 | -0.46 | -1.87 | 24.3 | 24.6 | 23.68 | 9244 |
| 1740605400 | 24.6 | 0.16 | 0.65 | 25.55 | 25.82 | 24.23 | 62302 |
| 1740519000 | 24.44 | 0.64 | 2.69 | 24.98 | 24.98 | 24.24 | 30612 |
| 1740432540 | 23.8 | -2.43 | -9.26 | 25.94 | 25.94 | 22.99 | 15808 |
| 1740173400 | 26.23 | 1.01 | 4.00 | 26.8 | 28.1 | 26.23 | 5778 |
| 1740087000 | 25.22 | 2.07 | 8.94 | 25 | 27.34 | 24.48 | 214029 |
| 1740000540 | 23.15 | -0.46 | -1.95 | 23.56 | 23.9 | 23.03 | 23844 |
| 1739914140 | 23.61 | -0.71 | -2.92 | 24.34 | 24.6 | 22.67 | 32195 |
| 1739827800 | 24.32 | -0.64 | -2.56 | 24.97 | 24.97 | 24.19 | 883 |
| 1739568600 | 24.96 | 2.12 | 9.28 | 25.21 | 25.99 | 24.6 | 5693 |
| 1739482140 | 22.84 | 1.28 | 5.94 | 21.56 | 23.08 | 21.56 | 13857 |
| 1739395740 | 21.56 | 1.16 | 5.69 | 20.68 | 21.72 | 20.68 | 12734 |
| 1739309400 | 20.4 | -0.84 | -3.95 | 20.55 | 20.55 | 20.21 | 1801 |
| 1739222940 | 21.24 | -0.68 | -3.10 | 22 | 22.06 | 20.78 | 2882 |
| 1738963800 | 21.92 | 1.27 | 6.15 | 21.52 | 21.92 | 21.4 | 52726 |
| 1738877340 | 20.65 | 0.4 | 1.98 | 21 | 21.18 | 20.65 | 23910 |
| 1738790940 | 20.25 | 0.3 | 1.50 | 20.72 | 20.72 | 20.22 | 4270 |
| 1738704600 | 19.95 | 0.55 | 2.84 | 20.33 | 20.66 | 19.95 | 1332 |
| 1738618200 | 19.4 | -0.05 | -0.26 | 19.12 | 20.1 | 18.88 | 644 |
| 1738358940 | 19.45 | -1.25 | -6.04 | 20.58 | 20.64 | 19.45 | 2677 |
| 1738272540 | 20.7 | 1.2 | 6.15 | 20.64 | 20.87 | 20.64 | 1928 |
| 1738186200 | 19.5 | -0.54 | -2.69 | 20.33 | 20.58 | 19.5 | 267 |
| 1738099740 | 20.04 | 0.04 | 0.20 | 19.8 | 20.04 | 19.59 | 42 |
| 1738013340 | 20 | -0.02 | -0.10 | 20.16 | 20.16 | 19.96 | 250 |
| 1737754200 | 20.02 | 0.7 | 3.62 | 19.32 | 20.02 | 19.2 | 5950 |
| 1737667740 | 19.32 | -0.12 | -0.62 | 19.44 | 19.44 | 19.32 | 2571 |
| 1737581400 | 19.44 | -1.22 | -5.91 | 20.33 | 20.33 | 19.4 | 3726 |
| 1737495000 | 20.66 | -0.23 | -1.10 | 20.56 | 20.68 | 20.5 | 232 |
| 1737408600 | 20.89 | -0.36 | -1.69 | 21.41 | 21.44 | 20.89 | 190 |
| 1737149400 | 21.25 | 0.59 | 2.86 | 20.77 | 21.74 | 20.77 | 763 |
| 1737062940 | 20.66 | 0.32 | 1.57 | 20.76 | 20.76 | 20.42 | 290 |
| 1736976540 | 20.34 | 0.17 | 0.84 | 20.22 | 20.38 | 20.18 | 159 |
| 1736890140 | 20.17 | 0.61 | 3.12 | 20.24 | 20.47 | 20.17 | 270 |
| 1736803740 | 19.56 | 0.11 | 0.57 | 19.41 | 19.56 | 19.41 | 102 |
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
