Premium
Yu Group Plc (YU.)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.277008310249 | 1805 | 1840 | 1780 | 11737 | 1803.19147426 | DE |
| 4 | 10 | 0.558659217877 | 1790 | 1872.5 | 1690 | 17879 | 1774.28008116 | DE |
| 12 | 350 | 24.1379310345 | 1450 | 1880 | 1450 | 37172 | 1706.37476934 | DE |
| 26 | 130 | 7.78443113772 | 1670 | 1915 | 1325 | 46734 | 1607.08267706 | DE |
| 52 | 585 | 48.1481481481 | 1215 | 1945 | 1030 | 49044 | 1546.98388066 | DE |
| 156 | 1575 | 700 | 225 | 1945 | 165 | 54355 | 903.69294807 | DE |
| 260 | 1712.5 | 1957.14285714 | 87.5 | 1945 | 52.5 | 52645 | 614.18400484 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 1800 | -5 | -0.28 | 1820 | 1840 | 1800 | 12736 |
| 1735320600 | 1805 | 0 | 0.00 | 1805 | 1820 | 1780 | 15594 |
| 1735061400 | 1805 | 10 | 0.56 | 1805 | 1815 | 1805 | 6881 |
| 1734975000 | 1795 | 15 | 0.84 | 1790 | 1805 | 1790 | 15750 |
| 1734715800 | 1780 | 0 | 0.00 | 1780 | 1790 | 1765 | 15242 |
| 1734629400 | 1780 | 10 | 0.56 | 1820 | 1820 | 1770 | 15603 |
| 1734543000 | 1770 | -70 | -3.80 | 1840 | 1840 | 1770 | 12164 |
| 1734456600 | 1840 | -10 | -0.54 | 1850 | 1872.5 | 1835 | 11123 |
| 1734370200 | 1850 | 10 | 0.54 | 1835 | 1855 | 1835 | 7469 |
| 1734111000 | 1840 | -10 | -0.54 | 1835 | 1840 | 1835 | 7899 |
| 1734024600 | 1850 | 40 | 2.21 | 1825 | 1850 | 1825 | 12109 |
| 1733938200 | 1810 | 45 | 2.55 | 1775 | 1845 | 1775 | 29439 |
| 1733851800 | 1765 | -5 | -0.28 | 1770 | 1770 | 1765 | 16259 |
| 1733765400 | 1770 | 70 | 4.12 | 1760 | 1770 | 1760 | 19367 |
| 1733506200 | 1700 | -60 | -3.41 | 1760 | 1760 | 1700 | 13304 |
| 1733419800 | 1760 | 50 | 2.92 | 1710 | 1760 | 1700 | 16275 |
| 1733333400 | 1710 | -40 | -2.29 | 1750 | 1750 | 1690 | 37534 |
| 1733247000 | 1750 | -60 | -3.31 | 1790 | 1790 | 1715 | 57073 |
| 1733160600 | 1810 | -15 | -0.82 | 1825 | 1825 | 1790 | 32910 |
| 1732901400 | 1825 | 0 | 0.00 | 1825 | 1825 | 1825 | 7269 |
| 1732815000 | 1825 | -5 | -0.27 | 1840 | 1840 | 1825 | 8660 |
| 1732728600 | 1830 | -20 | -1.08 | 1855 | 1855 | 1830 | 12448 |
| 1732642200 | 1850 | 10 | 0.54 | 1845 | 1855 | 1845 | 9608 |
| 1732555800 | 1840 | 0 | 0.00 | 1840 | 1870 | 1840 | 18764 |
| 1732296600 | 1840 | -30 | -1.60 | 1855 | 1855 | 1830 | 59899 |
| 1732210200 | 1870 | -5 | -0.27 | 1860 | 1870 | 1855 | 43081 |
| 1732123800 | 1875 | 15 | 0.81 | 1845 | 1880 | 1845 | 20068 |
| 1732037400 | 1860 | 10 | 0.54 | 1840 | 1860 | 1840 | 17858 |
| 1731951000 | 1850 | 0 | 0.00 | 1820 | 1850 | 1820 | 47393 |
| 1731691800 | 1850 | 20 | 1.09 | 1820 | 1850 | 1820 | 12805 |
| 1731605400 | 1830 | 20 | 1.10 | 1810 | 1830 | 1810 | 8335 |
| 1731519000 | 1810 | 30 | 1.69 | 1790 | 1815 | 1790 | 7713 |
| 1731432600 | 1780 | 10 | 0.56 | 1785 | 1795 | 1780 | 177957 |
| 1731346200 | 1770 | -5 | -0.28 | 1785 | 1785 | 1770 | 34681 |
| 1731087000 | 1775 | 25 | 1.43 | 1790 | 1820 | 1775 | 32633 |
| 1731000600 | 1750 | 0 | 0.00 | 1755 | 1790 | 1750 | 14039 |
| 1730914200 | 1750 | -15 | -0.85 | 1765 | 1770 | 1750 | 15104 |
| 1730827800 | 1765 | -35 | -1.94 | 1785 | 1785 | 1755 | 31771 |
| 1730741400 | 1800 | 50 | 2.86 | 1735 | 1830 | 1735 | 39988 |
| 1730482200 | 1750 | 50 | 2.94 | 1710 | 1750 | 1710 | 13395 |
| 1730395800 | 1700 | 15 | 0.89 | 1700 | 1765 | 1700 | 47690 |
| 1730309400 | 1685 | 45 | 2.74 | 1635 | 1720 | 1635 | 102828 |
| 1730223000 | 1640 | 15 | 0.92 | 1630 | 1640 | 1630 | 69614 |
| 1730136600 | 1625 | -20 | -1.22 | 1640 | 1660 | 1625 | 41529 |
| 1729873800 | 1645 | 20 | 1.23 | 1655 | 1655 | 1640 | 35869 |
| 1729787400 | 1625 | -45 | -2.69 | 1645 | 1655 | 1625 | 9151 |
| 1729701000 | 1670 | 40 | 2.45 | 1630 | 1670 | 1630 | 43758 |
| 1729614600 | 1630 | 0 | 0.00 | 1630 | 1630 | 1630 | 23084 |
| 1729528200 | 1630 | 0 | 0.00 | 1635 | 1650 | 1630 | 25637 |
| 1729269000 | 1630 | 20 | 1.24 | 1625 | 1635 | 1625 | 46754 |
| 1729182600 | 1610 | -20 | -1.23 | 1635 | 1635 | 1610 | 43962 |
| 1729096200 | 1630 | -27.5 | -1.66 | 1657.5 | 1680 | 1630 | 28751 |
| 1729009800 | 1657.5 | 17.5 | 1.07 | 1640 | 1657.5 | 1640 | 17382 |
| 1728923400 | 1640 | 40 | 2.50 | 1605 | 1640 | 1595 | 20306 |
| 1728664200 | 1600 | 5 | 0.31 | 1585 | 1650 | 1582.5 | 493844 |
| 1728577800 | 1595 | 30 | 1.92 | 1592.5 | 1620 | 1580 | 32755 |
| 1728491400 | 1565 | 72.5 | 4.86 | 1500 | 1602.5 | 1490 | 43908 |
| 1728405000 | 1492.5 | 37.5 | 2.58 | 1450 | 1492.5 | 1450 | 18236 |
| 1728318600 | 1455 | 0 | 0.00 | 1465 | 1465 | 1425 | 34370 |
| 1728059400 | 1455 | -45 | -3.00 | 1485 | 1485 | 1455 | 7508 |
| 1727973000 | 1500 | -15 | -0.99 | 1515 | 1515 | 1460 | 34557 |
| 1727886600 | 1515 | 0 | 0.00 | 1515 | 1525 | 1492.5 | 11148 |
| 1727800200 | 1515 | 40 | 2.71 | 1470 | 1530 | 1465 | 34112 |
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
