Premium
Alibaba Group Holding Ltd (BABA34)
BOV
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 | 0.15 | 0.801282051282 | 18.72 | 19.3 | 17.54 | 304566 | 18.58596314 | DR |
| 4 | 1.53 | 8.82352941176 | 17.34 | 20.41 | 17.34 | 229898 | 18.81743818 | DR |
| 12 | -3.03 | -13.8356164384 | 21.9 | 23.08 | 17.16 | 271026 | 20.1388382 | DR |
| 26 | 4.78 | 33.92476934 | 14.09 | 23.08 | 14.09 | 224664 | 18.43975509 | DR |
| 52 | 5.78 | 44.1558441558 | 13.09 | 23.08 | 11.79 | 242661 | 15.93717746 | DR |
| 156 | -4.83 | -20.3797468354 | 23.7 | 27.52 | 10.99 | 595351 | 17.48813898 | DR |
| 260 | -860.64 | -97.8544871576 | 879.51 | 1760 | 1 | 444289 | 21.4419143 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 18.87 | 0.87 | 4.83 | 18.18 | 18.89 | 18.18 | 224522 |
| 1734730200 | 18 | -0.46 | -2.49 | 17.77 | 18.06 | 17.54 | 518047 |
| 1734643800 | 18.46 | -0.54 | -2.84 | 19.05 | 19.11 | 18.38 | 109306 |
| 1734557400 | 19 | 0.08 | 0.42 | 18.91 | 19.22 | 18.9 | 272498 |
| 1734470940 | 18.92 | 0.01 | 0.05 | 18.91 | 19.3 | 18.83 | 263292 |
| 1734384540 | 18.91 | -0.01 | -0.05 | 18.72 | 18.91 | 18.59 | 359686 |
| 1734125340 | 18.92 | -0.18 | -0.94 | 19.04 | 19.11 | 18.81 | 101581 |
| 1734039000 | 19.1 | 0.07 | 0.37 | 18.83 | 19.3 | 18.71 | 135431 |
| 1733952540 | 19.03 | -0.41 | -2.11 | 19.31 | 19.33 | 18.83 | 84676 |
| 1733866140 | 19.44 | -0.51 | -2.56 | 19.56 | 19.56 | 19.26 | 168384 |
| 1733779740 | 19.95 | 1.16 | 6.17 | 19.7 | 20.41 | 19.63 | 792060 |
| 1733520600 | 18.79 | 0.79 | 4.39 | 18.36 | 18.79 | 18.36 | 130897 |
| 1733434200 | 18 | -0.25 | -1.37 | 18.13 | 18.17 | 17.91 | 86489 |
| 1733347800 | 18.25 | -0.36 | -1.93 | 18.42 | 18.63 | 18.16 | 117191 |
| 1733261340 | 18.61 | -0.09 | -0.48 | 18.69 | 18.85 | 18.48 | 329672 |
| 1733174940 | 18.7 | -0.08 | -0.43 | 18.72 | 18.9 | 18.48 | 169385 |
| 1732915740 | 18.78 | 0.58 | 3.19 | 18.72 | 18.89 | 18.49 | 252402 |
| 1732829400 | 18.2 | -0.22 | -1.19 | 18.45 | 18.45 | 17.97 | 122034 |
| 1732743000 | 18.42 | 0.77 | 4.36 | 18.06 | 18.42 | 18 | 311216 |
| 1732656600 | 17.65 | -0.36 | -2.00 | 17.88 | 17.9 | 17.6 | 159777 |
| 1732570140 | 18.01 | 0.76 | 4.41 | 17.34 | 18.01 | 17.32 | 113927 |
| 1732310940 | 17.25 | -0.45 | -2.54 | 17.31 | 17.44 | 17.16 | 272786 |
| 1732224600 | 17.7 | -0.16 | -0.90 | 17.95 | 18.08 | 17.7 | 172344 |
| 1732051800 | 17.86 | -0.53 | -2.88 | 18.15 | 18.15 | 17.86 | 145221 |
| 1731965340 | 18.39 | -0.38 | -2.02 | 18.38 | 18.39 | 18.05 | 225393 |
| 1731619800 | 18.77 | -0.31 | -1.62 | 18.88 | 18.98 | 18.6 | 231088 |
| 1731533400 | 19.08 | 0.15 | 0.79 | 18.95 | 19.14 | 18.92 | 176402 |
| 1731446940 | 18.93 | -0.62 | -3.17 | 19.1 | 19.21 | 18.8 | 242705 |
| 1731360540 | 19.55 | 0.37 | 1.93 | 19.94 | 20.01 | 19.55 | 126245 |
| 1731101400 | 19.18 | -1.27 | -6.21 | 19.8 | 19.82 | 19.18 | 351669 |
| 1731014940 | 20.45 | 0.86 | 4.39 | 20 | 20.51 | 19.9 | 284569 |
| 1730928600 | 19.59 | -0.71 | -3.50 | 19.99 | 19.99 | 19.49 | 266348 |
| 1730842200 | 20.3 | 0 | 0.00 | 20.8 | 20.89 | 20.28 | 161888 |
| 1730755800 | 20.3 | -0.21 | -1.02 | 20.45 | 20.57 | 20.28 | 141715 |
| 1730496600 | 20.51 | 0.3 | 1.48 | 20.24 | 20.51 | 20.22 | 233819 |
| 1730410200 | 20.21 | -0.05 | -0.25 | 20.44 | 20.44 | 19.98 | 148677 |
| 1730323800 | 20.26 | -0.36 | -1.75 | 20.29 | 20.55 | 20.18 | 225818 |
| 1730237340 | 20.62 | 0.3 | 1.48 | 20.74 | 20.81 | 20.26 | 106271 |
| 1730151000 | 20.32 | 0.55 | 2.78 | 20.15 | 20.56 | 20.12 | 235957 |
| 1729891800 | 19.77 | 0.25 | 1.28 | 19.9 | 20.04 | 19.77 | 227731 |
| 1729805400 | 19.52 | -0.32 | -1.61 | 19.7 | 19.83 | 19.39 | 321928 |
| 1729719000 | 19.84 | -0.56 | -2.75 | 20.41 | 20.46 | 19.84 | 207677 |
| 1729632600 | 20.4 | -0.1 | -0.49 | 20.51 | 20.71 | 20.23 | 238064 |
| 1729546140 | 20.5 | -0.36 | -1.73 | 20.59 | 20.79 | 20.4 | 159022 |
| 1729287000 | 20.86 | 0.58 | 2.86 | 20.92 | 20.92 | 20.6 | 302818 |
| 1729200540 | 20.28 | -0.48 | -2.31 | 20.57 | 20.57 | 20.15 | 153907 |
| 1729114140 | 20.76 | 0.26 | 1.27 | 20.69 | 21.02 | 20.64 | 203656 |
| 1729027740 | 20.5 | -1.04 | -4.83 | 20.86 | 21.02 | 20.48 | 438777 |
| 1728941340 | 21.54 | -0.76 | -3.41 | 21.84 | 22.04 | 21.4 | 326591 |
| 1728682200 | 22.3 | 0.46 | 2.11 | 21.71 | 22.35 | 21.51 | 498342 |
| 1728595740 | 21.84 | 0.34 | 1.58 | 21.7 | 22.14 | 21.45 | 305118 |
| 1728509400 | 21.5 | -0.1 | -0.46 | 21.1 | 21.79 | 21 | 257622 |
| 1728422940 | 21.6 | -1.48 | -6.41 | 21.49 | 21.78 | 21.33 | 959873 |
| 1728336600 | 23.08 | 0.81 | 3.64 | 22.73 | 23.08 | 22.17 | 352814 |
| 1728077400 | 22.27 | 0.23 | 1.04 | 22.73 | 22.78 | 22.15 | 238800 |
| 1727991000 | 22.04 | -0.39 | -1.74 | 21.62 | 22.33 | 21.47 | 234387 |
| 1727904540 | 22.43 | 0.63 | 2.89 | 22.42 | 22.56 | 21.81 | 563281 |
| 1727818200 | 21.8 | 1.39 | 6.81 | 20.6 | 21.95 | 20.6 | 894586 |
| 1727731800 | 20.41 | -0.34 | -1.64 | 21.9 | 21.93 | 20.41 | 487645 |
| 1727472600 | 20.75 | 0.43 | 2.12 | 20.61 | 21.23 | 20.55 | 590685 |
| 1727386140 | 20.32 | 1.63 | 8.72 | 19.97 | 20.55 | 19.74 | 676139 |
| 1727299740 | 18.69 | -0.15 | -0.80 | 18.5 | 18.83 | 18.32 | 133961 |
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
