Premium
Beta Australian Tech (YATE)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.978 | -3.34153341533 | 29.268 | 29.345 | 28.22 | 0 | 0 | DE |
| 4 | -3.018 | -9.63970870065 | 31.308 | 32.176 | 28.22 | 0 | 0 | DE |
| 12 | -1.693 | -5.64653303539 | 29.983 | 32.176 | 28.22 | 0 | 0 | DE |
| 26 | 2.388 | 9.21936529998 | 25.902 | 32.176 | 25.539 | 0 | 0 | DE |
| 52 | 4.132 | 17.104064906 | 24.158 | 32.176 | 22.522 | 0 | 0 | DE |
| 156 | 10.78 | 61.5648201028 | 17.51 | 32.176 | 13.685 | 0 | 0 | DE |
| 260 | 14.199 | 100.766446668 | 14.091 | 32.176 | 9.233 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 28.247 | -0.91 | -3.13 | 29.14 | 29.14 | 28.234 | 0 |
| 1741238100 | 29.16 | 0.15 | 0.50 | 29.008 | 29.176 | 28.838 | 0 |
| 1741151700 | 29.015 | -0.11 | -0.37 | 29.113 | 29.114 | 28.742 | 0 |
| 1741065300 | 29.123 | -0.21 | -0.72 | 29.345 | 29.345 | 28.744 | 0 |
| 1740978900 | 29.334 | 0.54 | 1.88 | 29.268 | 29.344 | 29.208 | 0 |
| 1740719700 | 28.793 | -0.52 | -1.78 | 28.956 | 29 | 28.771 | 0 |
| 1740633300 | 29.315 | -0.17 | -0.56 | 29.525 | 29.715 | 29.293 | 0 |
| 1740546900 | 29.48 | -0.45 | -1.51 | 29.899 | 29.899 | 29.413 | 0 |
| 1740460500 | 29.933 | -0.25 | -0.83 | 30.326 | 30.326 | 29.879 | 0 |
| 1740374100 | 30.184 | -1.1 | -3.53 | 31.322 | 31.322 | 29.982 | 0 |
| 1740114900 | 31.288 | -0.48 | -1.51 | 31.848 | 31.848 | 31.201 | 0 |
| 1740028500 | 31.767 | -0.29 | -0.92 | 32.106 | 32.14 | 31.683 | 0 |
| 1739942100 | 32.061999 | 0.21 | 0.66 | 31.882 | 32.176 | 31.794 | 0 |
| 1739855700 | 31.851 | -0.05 | -0.15 | 31.976 | 32.116 | 31.81 | 0 |
| 1739769300 | 31.9 | -0.07 | -0.21 | 31.875 | 31.97 | 31.704 | 0 |
| 1739510100 | 31.967 | 0.38 | 1.21 | 31.593 | 32.018 | 31.593 | 0 |
| 1739423700 | 31.586 | 0.01 | 0.03 | 31.639 | 31.738 | 31.288 | 0 |
| 1739337300 | 31.575 | 0.28 | 0.89 | 31.257 | 31.575 | 31.257 | 0 |
| 1739250900 | 31.297 | 0.28 | 0.91 | 30.986 | 31.346 | 30.923 | 0 |
| 1739164500 | 31.015 | -0.32 | -1.03 | 31.308 | 31.31 | 30.764 | 0 |
| 1738905300 | 31.337 | 0.2 | 0.64 | 31.139 | 31.397 | 31.107 | 0 |
| 1738818900 | 31.138 | 0.09 | 0.29 | 31.037 | 31.286 | 31.037 | 0 |
| 1738732500 | 31.049 | 0.29 | 0.94 | 31.018 | 31.16 | 30.989 | 0 |
| 1738646100 | 30.76 | -0.19 | -0.61 | 30.281 | 30.834 | 30.281 | 0 |
| 1738559700 | 30.949 | 0 | 0.00 | 30.949 | 30.949 | 30.949 | 0 |
| 1738300500 | 30.949 | 0.33 | 1.09 | 30.597 | 30.995 | 30.597 | 0 |
| 1738214100 | 30.616 | 0.19 | 0.62 | 30.408 | 30.683 | 30.408 | 0 |
| 1738127700 | 30.426 | 0.41 | 1.35 | 30.004 | 30.63 | 30.004 | 0 |
| 1738041300 | 30.02 | -0.22 | -0.71 | 30.216 | 30.216 | 29.554 | 0 |
| 1737695700 | 30.235 | 0.12 | 0.41 | 30.156 | 30.411 | 30.156 | 0 |
| 1737609300 | 30.111 | -0.06 | -0.18 | 30.17 | 30.348 | 30.083 | 0 |
| 1737522900 | 30.166 | 0.47 | 1.59 | 29.712 | 30.166 | 29.712 | 0 |
| 1737436500 | 29.695 | 0.21 | 0.72 | 29.519 | 29.832 | 29.484 | 0 |
| 1737350100 | 29.483 | 0.24 | 0.82 | 29.23 | 29.49 | 29.23 | 0 |
| 1737090900 | 29.244 | -0.01 | -0.03 | 29.275 | 29.414 | 29.152 | 0 |
| 1737004500 | 29.252 | 0.36 | 1.23 | 28.872 | 29.502 | 28.872 | 0 |
| 1736918100 | 28.897 | -0.35 | -1.20 | 29.207 | 29.212 | 28.87 | 0 |
| 1736831700 | 29.247 | 0.14 | 0.47 | 29.087 | 29.448 | 29.07 | 0 |
| 1736745300 | 29.109 | -0.78 | -2.60 | 29.856 | 29.856 | 29.038 | 0 |
| 1736486100 | 29.885 | 0 | 0.01 | 29.942 | 29.98 | 29.716 | 0 |
| 1736399700 | 29.883 | -0.19 | -0.62 | 30.09 | 30.097 | 29.793 | 0 |
| 1736313300 | 30.07 | -0.33 | -1.07 | 30.369 | 30.369 | 29.974 | 0 |
| 1736226900 | 30.395 | 0.47 | 1.59 | 29.922 | 30.438 | 29.921 | 0 |
| 1736140500 | 29.92 | 0.17 | 0.58 | 30.09 | 30.198 | 29.838 | 0 |
| 1735881300 | 29.748 | 0.18 | 0.62 | 29.615 | 29.77 | 29.457 | 0 |
| 1735794900 | 29.564 | -0.03 | -0.11 | 29.546 | 29.65 | 29.256 | 0 |
| 1735617660 | 29.597 | -0.31 | -1.03 | 29.94 | 29.94 | 29.597 | 0 |
| 1735535700 | 29.904 | -0.06 | -0.19 | 30.018 | 30.018 | 29.723 | 0 |
| 1735276500 | 29.961 | 0.21 | 0.70 | 29.751 | 30.074 | 29.751 | 0 |
| 1735014060 | 29.752 | 0.02 | 0.05 | 29.785 | 29.819 | 29.668 | 0 |
| 1734930900 | 29.737 | 0.48 | 1.64 | 29.294 | 29.763 | 29.294 | 0 |
| 1734671700 | 29.257 | -0.27 | -0.90 | 29.513 | 29.577 | 29.224 | 0 |
| 1734585300 | 29.524 | -0.76 | -2.51 | 30.283 | 30.283 | 29.264 | 0 |
| 1734498900 | 30.284 | 0.24 | 0.79 | 30.052 | 30.365 | 30.027 | 0 |
| 1734412500 | 30.047 | 0.29 | 0.96 | 29.689 | 30.057 | 29.689 | 0 |
| 1734326100 | 29.762 | -0.24 | -0.80 | 29.983 | 30.02 | 29.727 | 0 |
| 1734066900 | 30.003 | -0.04 | -0.13 | 29.996 | 30.048 | 29.801 | 0 |
| 1733980500 | 30.043 | 0.04 | 0.13 | 29.956 | 30.307 | 29.956 | 0 |
| 1733894100 | 30.005 | -0.21 | -0.70 | 30.195 | 30.249 | 29.949 | 0 |
| 1733807700 | 30.216 | -1.11 | -3.53 | 31.305 | 31.305 | 30.102 | 0 |
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
