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 | 0.08 | 0.120102086774 | 66.61 | 67.42 | 66.2 | 2099 | 66.58032015 | DR |
| 4 | 4.8 | 7.75569558895 | 61.89 | 67.42 | 59.47 | 1080 | 65.53165016 | DR |
| 12 | 9.15 | 15.9019812304 | 57.54 | 67.42 | 54.11 | 461 | 63.82924615 | DR |
| 26 | -11.96 | -15.2066115702 | 78.65 | 78.99 | 54.11 | 1535 | 66.39278208 | DR |
| 52 | -6.56 | -8.95563139932 | 73.25 | 84.78 | 54.11 | 1173 | 70.23158466 | DR |
| 156 | 19.52 | 41.3822344711 | 47.17 | 84.78 | 41.65 | 1391 | 57.04894092 | DR |
| 260 | -503.31 | -88.3 | 570 | 658.45 | 35.29 | 1002 | 110.1283288 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373400 | 66.69 | 0 | 0.00 | 66.69 | 66.69 | 66.69 | 0 |
| 1783114200 | 66.69 | 0.29 | 0.44 | 66.69 | 66.69 | 66.69 | 30 |
| 1783027740 | 66.4 | -1.02 | -1.51 | 66.4 | 66.4 | 66.4 | 227 |
| 1782941400 | 67.42 | 0.84 | 1.26 | 67.42 | 67.42 | 67.42 | 50 |
| 1782855000 | 66.58 | 0.03 | 0.05 | 66.79 | 66.8 | 66.58 | 10152 |
| 1782768600 | 66.55 | 7.08 | 11.91 | 66.61 | 66.61 | 66.2 | 36 |
| 1782509400 | 59.47 | 0 | 0.00 | 59.47 | 59.47 | 59.47 | 0 |
| 1782423000 | 59.47 | -2.57 | -4.14 | 59.99 | 59.99 | 59.47 | 34 |
| 1782336600 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1782250200 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1782163800 | 62.04 | 0.36 | 0.58 | 62.04 | 62.04 | 62.04 | 72 |
| 1781904540 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1781818140 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1781731740 | 61.68 | -0.52 | -0.84 | 61.68 | 61.68 | 61.68 | 6 |
| 1781645400 | 62.2 | -1.85 | -2.89 | 62 | 62.2 | 61.99 | 2900 |
| 1781559000 | 64.05 | 0 | 0.00 | 64.05 | 64.05 | 64.05 | 0 |
| 1781299800 | 64.05 | -0.92 | -1.42 | 64.11 | 64.11 | 64.05 | 150 |
| 1781213340 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1781126940 | 64.97 | 2.87 | 4.62 | 64.989999 | 65.28 | 64.97 | 243 |
| 1781040600 | 62.1 | 0.36 | 0.58 | 62.1 | 62.1 | 62.1 | 20 |
| 1780954140 | 61.74 | 0.27 | 0.44 | 61.89 | 62.31 | 61.74 | 115 |
| 1780695000 | 61.47 | 2.95 | 5.04 | 61.44 | 61.79 | 61.44 | 23 |
| 1780522200 | 58.52 | -3.52 | -5.67 | 58.52 | 58.52 | 58.52 | 2 |
| 1780435800 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1780349400 | 62.04 | -0.59 | -0.94 | 62.04 | 62.04 | 62.04 | 2 |
| 1780090200 | 62.63 | 0 | 0.00 | 62.63 | 62.63 | 62.63 | 3 |
| 1780003800 | 62.63 | -1.02 | -1.60 | 62.12 | 62.63 | 62.11 | 192 |
| 1779917400 | 63.65 | 1.79 | 2.89 | 60.62 | 63.92 | 60.62 | 63 |
| 1779830940 | 61.86 | 4.01 | 6.93 | 61.23 | 61.86 | 61.23 | 190 |
| 1779744600 | 57.85 | 3.74 | 6.91 | 57.85 | 57.85 | 57.85 | 39 |
| 1779485340 | 54.11 | 0 | 0.00 | 54.11 | 54.11 | 54.11 | 0 |
| 1779398940 | 54.11 | -3.17 | -5.53 | 56.07 | 56.07 | 54.11 | 2 |
| 1779312540 | 57.28 | 0 | 0.00 | 57.28 | 57.28 | 57.28 | 0 |
| 1779226140 | 57.28 | 0.4 | 0.70 | 57.28 | 57.28 | 57.28 | 600 |
| 1779139800 | 56.88 | -0.49 | -0.85 | 57.37 | 57.37 | 56.71 | 721 |
| 1778880600 | 57.37 | -2.61 | -4.35 | 57.49 | 57.49 | 57.37 | 137 |
| 1778794200 | 59.98 | 0 | 0.00 | 59.98 | 59.98 | 59.98 | 0 |
| 1778707800 | 59.98 | 2.61 | 4.55 | 59.09 | 59.98 | 59.09 | 3 |
| 1778621400 | 57.37 | 0.14 | 0.24 | 57.37 | 57.37 | 57.37 | 60 |
| 1778535000 | 57.23 | 0.48 | 0.85 | 57.23 | 57.23 | 57.23 | 1 |
| 1778275800 | 56.75 | -1.37 | -2.36 | 56.75 | 56.75 | 56.75 | 300 |
| 1778189340 | 58.12 | 0 | 0.00 | 58.12 | 58.12 | 58.12 | 0 |
| 1778102940 | 58.12 | 0.9 | 1.57 | 58.12 | 58.12 | 58.12 | 123 |
| 1778016600 | 57.22 | -0.41 | -0.71 | 57.24 | 57.24 | 57.22 | 3 |
| 1777930200 | 57.63 | -0.81 | -1.39 | 57.63 | 57.63 | 57.63 | 2 |
| 1777584600 | 58.44 | 4.01 | 7.37 | 58.23 | 58.44 | 58.23 | 40 |
| 1777498200 | 54.43 | 0 | 0.00 | 54.43 | 54.43 | 54.43 | 0 |
| 1777411800 | 54.43 | 0 | 0.00 | 54.43 | 54.43 | 54.43 | 0 |
| 1777325400 | 54.43 | 0 | 0.00 | 54.43 | 54.43 | 54.43 | 0 |
| 1777066200 | 54.43 | 0 | 0.00 | 54.43 | 54.43 | 54.43 | 0 |
| 1776979800 | 54.43 | -4.64 | -7.86 | 55.01 | 55.01 | 54.43 | 65 |
| 1776893400 | 59.07 | 0 | 0.00 | 59.07 | 59.07 | 59.07 | 3 |
| 1776720600 | 59.07 | 0.03 | 0.05 | 58.75 | 59.07 | 58.75 | 171 |
| 1776461400 | 59.04 | 0.11 | 0.19 | 59.08 | 59.08 | 59.04 | 151 |
| 1776375000 | 58.93 | 1.38 | 2.40 | 58.93 | 58.93 | 58.93 | 1500 |
| 1776288600 | 57.55 | 0.5 | 0.88 | 57.55 | 57.55 | 57.55 | 10 |
| 1776202200 | 57.05 | 0 | 0.00 | 57.05 | 57.05 | 57.05 | 0 |
| 1776115800 | 57.05 | -0.49 | -0.85 | 57.54 | 57.54 | 57.05 | 11 |
| 1775856600 | 57.54 | 0 | 0.00 | 57.54 | 57.54 | 57.54 | 0 |
| 1775770200 | 57.54 | -1.01 | -1.73 | 57.54 | 57.54 | 57.54 | 1 |
| 1775683740 | 58.55 | 0.6 | 1.04 | 57.98 | 58.55 | 57.98 | 18 |
| 1775597340 | 57.95 | 0 | 0.00 | 57.43 | 57.95 | 57.43 | 1749 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
