Premium
Young & Co's Brewery Plc (YNGA)
LSE
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 | -16 | -2.0253164557 | 790 | 802 | 754 | 49637 | 771.84919253 | DE |
| 4 | -98 | -11.2385321101 | 872 | 890 | 754 | 57061 | 821.29239842 | DE |
| 12 | -124 | -13.8084632517 | 898 | 992 | 754 | 52437 | 887.82659812 | DE |
| 26 | -231 | -22.9850746269 | 1005 | 1025 | 754 | 51842 | 903.84731744 | DE |
| 52 | -251 | -24.487804878 | 1025 | 1055 | 754 | 53195 | 946.71841289 | DE |
| 156 | -736 | -48.7417218543 | 1510 | 1540 | 754 | 33320 | 1043.74370945 | DE |
| 260 | -786 | -50.3846153846 | 1560 | 1685 | 754 | 32688 | 1142.70319115 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 774 | 2 | 0.26 | 774 | 774 | 772 | 32170 |
| 1738171800 | 772 | 0 | 0.00 | 776 | 776 | 770 | 31144 |
| 1738085400 | 772 | 12 | 1.58 | 768 | 780 | 766 | 34219 |
| 1737999000 | 760 | -16 | -2.06 | 774 | 774 | 754 | 79024 |
| 1737739800 | 776 | -8 | -1.02 | 790 | 790 | 776 | 41838 |
| 1737653400 | 784 | -4 | -0.51 | 790 | 802 | 784 | 61959 |
| 1737567000 | 788 | -18 | -2.23 | 806 | 814 | 788 | 67585 |
| 1737480600 | 806 | -6 | -0.74 | 826 | 826 | 802 | 153860 |
| 1737394200 | 812 | -16 | -1.93 | 832 | 832 | 802 | 41754 |
| 1737135000 | 828 | -18 | -2.13 | 842 | 846 | 818 | 52714 |
| 1737048600 | 846 | 14 | 1.68 | 860 | 872 | 834 | 112777 |
| 1736962200 | 832 | 16 | 1.96 | 824 | 840 | 824 | 50602 |
| 1736875800 | 816 | -6 | -0.73 | 822 | 828 | 808 | 58891 |
| 1736789400 | 822 | -28 | -3.29 | 850 | 850 | 820 | 29131 |
| 1736530200 | 850 | -4 | -0.47 | 860 | 864 | 832 | 74555 |
| 1736443800 | 854 | -22 | -2.51 | 886 | 886 | 850 | 55044 |
| 1736357400 | 876 | 6 | 0.69 | 868 | 890 | 866 | 58636 |
| 1736271000 | 870 | -2 | -0.23 | 872 | 876 | 866 | 59433 |
| 1736184600 | 872 | 2 | 0.23 | 876 | 882 | 870 | 34296 |
| 1735925400 | 870 | 2 | 0.23 | 874 | 874 | 862 | 22703 |
| 1735839000 | 868 | 2 | 0.23 | 872 | 874 | 862 | 21045 |
| 1735666200 | 866 | 18 | 2.12 | 862 | 866 | 858 | 27105 |
| 1735579800 | 848 | -32 | -3.64 | 898 | 898 | 848 | 19663 |
| 1735320600 | 880 | -16 | -1.79 | 888 | 894 | 876 | 10597 |
| 1735061400 | 896 | 10 | 1.13 | 898 | 898 | 880 | 16655 |
| 1734975000 | 886 | 4 | 0.45 | 886 | 894 | 878 | 11240 |
| 1734715800 | 882 | -2 | -0.23 | 888 | 888 | 870 | 61667 |
| 1734629400 | 884 | -6 | -0.67 | 900 | 900 | 878 | 41922 |
| 1734543000 | 890 | 10 | 1.14 | 888 | 890 | 884 | 37531 |
| 1734456600 | 880 | -2 | -0.23 | 878 | 890 | 878 | 34784 |
| 1734370200 | 882 | 2 | 0.23 | 874 | 890 | 874 | 43192 |
| 1734111000 | 880 | -8 | -0.90 | 890 | 896 | 878 | 22822 |
| 1734024600 | 888 | 14 | 1.60 | 868 | 888 | 862 | 47916 |
| 1733938200 | 874 | -8 | -0.91 | 882 | 884 | 868 | 29588 |
| 1733851800 | 882 | -16 | -1.78 | 908 | 908 | 882 | 32080 |
| 1733765400 | 898 | -14 | -1.54 | 920 | 920 | 898 | 30147 |
| 1733506200 | 912 | 0 | 0.00 | 918 | 918 | 902 | 30537 |
| 1733419800 | 912 | -26 | -2.77 | 930 | 930 | 906 | 28700 |
| 1733333400 | 938 | -12 | -1.26 | 972 | 972 | 932 | 38052 |
| 1733247000 | 950 | -2 | -0.21 | 980 | 980 | 948 | 55731 |
| 1733160600 | 952 | -18 | -1.86 | 990 | 990 | 952 | 38437 |
| 1732901400 | 970 | 0 | 0.00 | 972 | 974 | 970 | 24409 |
| 1732815000 | 970 | 2 | 0.21 | 980 | 980 | 970 | 64873 |
| 1732728600 | 968 | 4 | 0.41 | 964 | 980 | 962 | 60690 |
| 1732642200 | 964 | -2 | -0.21 | 968 | 986 | 964 | 93017 |
| 1732555800 | 966 | -4 | -0.41 | 962 | 992 | 962 | 243694 |
| 1732296600 | 970 | -4 | -0.41 | 978 | 986 | 968 | 29669 |
| 1732210200 | 974 | -4 | -0.41 | 956 | 992 | 956 | 53063 |
| 1732123800 | 978 | 18 | 1.88 | 952 | 992 | 952 | 38116 |
| 1732037400 | 960 | 6 | 0.63 | 954 | 978 | 954 | 60742 |
| 1731951000 | 954 | -6 | -0.63 | 948 | 978 | 948 | 36841 |
| 1731691800 | 960 | 24 | 2.56 | 932 | 982 | 930 | 73216 |
| 1731605400 | 936 | 20 | 2.18 | 906 | 948 | 898 | 70020 |
| 1731519000 | 916 | 26 | 2.92 | 888 | 924 | 888 | 131127 |
| 1731432600 | 890 | -8 | -0.89 | 894 | 898 | 890 | 52405 |
| 1731346200 | 898 | 2 | 0.22 | 900 | 900 | 894 | 69686 |
| 1731087000 | 896 | 2 | 0.22 | 898 | 900 | 890 | 48301 |
| 1731000600 | 894 | 6 | 0.68 | 898 | 902 | 888 | 39450 |
| 1730914200 | 888 | 6 | 0.68 | 898 | 898 | 884 | 86010 |
| 1730827800 | 882 | 0 | 0.00 | 884 | 894 | 872 | 30049 |
| 1730741400 | 882 | -4 | -0.45 | 890 | 900 | 882 | 48374 |
| 1730482200 | 886 | 6 | 0.68 | 876 | 890 | 874 | 121536 |
| 1730395800 | 880 | -38 | -4.14 | 910 | 912 | 872 | 131242 |
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
