Premium
NetEase Inc (NETE34)
BOV
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 | 0.06 | 0.105374077977 | 56.94 | 57.84 | 56.22 | 159 | 56.89673804 | DR |
| 4 | 7.27 | 14.6189422884 | 49.73 | 62.08 | 49.73 | 975 | 56.62375169 | DR |
| 12 | 6.73 | 13.3877063855 | 50.27 | 62.08 | 44 | 791 | 52.2067883 | DR |
| 26 | 7.55 | 15.2679474216 | 49.45 | 62.08 | 41.85 | 1209 | 50.67325141 | DR |
| 52 | 12 | 26.6666666667 | 45 | 62.08 | 41.85 | 1606 | 50.19965814 | DR |
| 156 | 1.67899918 | 3.03501230114 | 55.32100082 | 62.08 | 28.90700043 | 917 | 49.53991804 | DR |
| 260 | -97.3000023 | -63.0589765714 | 154.3000023 | 289.80000432 | 0.2 | 852 | 51.22955726 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 57 | 0.78 | 1.39 | 57.36 | 57.84 | 56.8 | 784 |
| 1734730200 | 56.22 | -0.12 | -0.21 | 56.91 | 56.91 | 56.22 | 50 |
| 1734643800 | 56.34 | -1.17 | -2.03 | 56.34 | 56.34 | 56.34 | 168 |
| 1734557400 | 57.51 | 0.19 | 0.33 | 57.32 | 57.51 | 57.32 | 127 |
| 1734470940 | 57.32 | 0.56 | 0.99 | 56.76 | 57.32 | 56.76 | 198 |
| 1734384540 | 56.76 | -0.84 | -1.46 | 56.94 | 56.94 | 56.76 | 251 |
| 1734125340 | 57.6 | -0.35 | -0.60 | 57.44 | 57.68 | 57.44 | 6753 |
| 1734039000 | 57.95 | 0.32 | 0.56 | 57.95 | 57.95 | 57.95 | 72 |
| 1733952540 | 57.63 | -0.77 | -1.32 | 58.01 | 58.01 | 57.63 | 416 |
| 1733866140 | 58.4 | -3.05 | -4.96 | 58.43 | 58.56 | 58.35 | 1120 |
| 1733779740 | 61.45 | 5.85 | 10.52 | 54.48 | 62.08 | 54.48 | 912 |
| 1733520600 | 55.6 | 1.44 | 2.66 | 55.16 | 55.92 | 55.16 | 6651 |
| 1733434200 | 54.16 | -0.69 | -1.26 | 54.24 | 54.24 | 54.16 | 124 |
| 1733347800 | 54.85 | 0.78 | 1.44 | 54.07 | 54.85 | 54.07 | 180 |
| 1733261340 | 54.07 | 0.22 | 0.41 | 54.41 | 54.41 | 54.07 | 86 |
| 1733174940 | 53.85 | 1.51 | 2.88 | 54 | 54 | 53.5 | 468 |
| 1732915740 | 52.34 | 0.54 | 1.04 | 52.34 | 52.34 | 52.34 | 459 |
| 1732829400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1732743000 | 51.8 | 1.8 | 3.60 | 51.8 | 51.8 | 51.8 | 226 |
| 1732656600 | 50 | 0.05 | 0.10 | 50 | 50 | 50 | 40 |
| 1732570140 | 49.95 | -0.65 | -1.28 | 49.73 | 49.95 | 49.73 | 216 |
| 1732310940 | 50.6 | -1.05 | -2.03 | 50.72 | 50.85 | 50.6 | 819 |
| 1732224600 | 51.65 | 2.3 | 4.66 | 50.96 | 51.75 | 50.96 | 612 |
| 1732051800 | 49.35 | -1.38 | -2.72 | 49.45 | 49.45 | 49.35 | 881 |
| 1731965340 | 50.73 | 1.89 | 3.87 | 50.96 | 50.96 | 50.73 | 629 |
| 1731619800 | 48.84 | 4.74 | 10.75 | 46.8 | 48.92 | 46.8 | 541 |
| 1731533400 | 44.1 | -0.7 | -1.56 | 44 | 44.4 | 44 | 328 |
| 1731446940 | 44.8 | -0.15 | -0.33 | 45.4 | 45.4 | 44.64 | 93 |
| 1731360540 | 44.95 | 0.91 | 2.07 | 44.9 | 45.16 | 44.9 | 586 |
| 1731101400 | 44.04 | -2.25 | -4.86 | 44.99 | 44.99 | 44.04 | 901 |
| 1731014940 | 46.29 | 0.79 | 1.74 | 46.29 | 46.29 | 46.29 | 256 |
| 1730928600 | 45.5 | -0.6 | -1.30 | 45.9 | 45.9 | 45.5 | 3674 |
| 1730842200 | 46.1 | 0.35 | 0.77 | 45.75 | 46.1 | 45.75 | 71 |
| 1730755800 | 45.75 | -0.68 | -1.46 | 46.7 | 46.7 | 45.75 | 739 |
| 1730496600 | 46.43 | -0.29 | -0.62 | 46.55 | 46.55 | 46.21 | 625 |
| 1730410200 | 46.72 | 0.17 | 0.37 | 46.6 | 46.72 | 46.6 | 344 |
| 1730323800 | 46.55 | -0.75 | -1.59 | 46.95 | 46.95 | 46.55 | 378 |
| 1730237340 | 47.3 | 1.15 | 2.49 | 46.96 | 47.35 | 46.96 | 171 |
| 1730151000 | 46.15 | 0.71 | 1.56 | 46.15 | 46.15 | 46.15 | 128 |
| 1729891800 | 45.44 | 0.74 | 1.66 | 45.76 | 45.76 | 45.44 | 226 |
| 1729805400 | 44.7 | -0.85 | -1.87 | 45.1 | 45.1 | 44.7 | 574 |
| 1729719000 | 45.55 | -0.8 | -1.73 | 45.95 | 45.95 | 45.55 | 486 |
| 1729632600 | 46.35 | 0.2 | 0.43 | 46.15 | 46.35 | 46.05 | 273 |
| 1729546140 | 46.15 | -0.9 | -1.91 | 47.52 | 47.52 | 46.1 | 800 |
| 1729287000 | 47.05 | 1.7 | 3.75 | 47.25 | 47.25 | 46.95 | 1137 |
| 1729200540 | 45.35 | -1.27 | -2.72 | 45.4 | 45.4 | 45.05 | 894 |
| 1729114140 | 46.62 | 0.12 | 0.26 | 46.8 | 46.8 | 46.4 | 806 |
| 1729027740 | 46.5 | -0.9 | -1.90 | 46.25 | 46.5 | 46.25 | 30 |
| 1728941340 | 47.4 | -2.2 | -4.44 | 47.75 | 47.75 | 47.4 | 412 |
| 1728682200 | 49.6 | 0.1 | 0.20 | 49.89 | 49.89 | 49.6 | 190 |
| 1728595740 | 49.5 | -0.49 | -0.98 | 48.92 | 49.53 | 48.92 | 697 |
| 1728509400 | 49.99 | -1.86 | -3.59 | 49.7 | 50.2 | 49.2 | 290 |
| 1728422940 | 51.85 | -2.75 | -5.04 | 53.09 | 53.09 | 51.8 | 1377 |
| 1728336600 | 54.6 | -1.01 | -1.82 | 54.82 | 54.82 | 53.74 | 3655 |
| 1728077400 | 55.61 | -0.87 | -1.54 | 55.34 | 55.61 | 55.34 | 1029 |
| 1727991000 | 56.48 | -0.04 | -0.07 | 56.76 | 57 | 55.92 | 1032 |
| 1727904540 | 56.52 | 3.77 | 7.15 | 55.32 | 56.52 | 55 | 423 |
| 1727818200 | 52.75 | 1.55 | 3.03 | 51.72 | 52.75 | 51.23 | 251 |
| 1727731800 | 51.2 | -0.1 | -0.19 | 50.27 | 53.1 | 50.27 | 232 |
| 1727472600 | 51.3 | 1.5 | 3.01 | 51.01 | 51.3 | 50.95 | 208 |
| 1727386140 | 49.8 | 2.25 | 4.73 | 51.01 | 51.2 | 48.92 | 1377 |
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
