Premium
So Young International Inc (SY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 0.811 | -0.0277 | -3.30 | 0.8188 | 0.84 | 0.8 | 132465 |
| 1732917840 | 0.8387 | 0.0087 | 1.05 | 0.849 | 0.8549 | 0.83 | 30867 |
| 1732750500 | 0.83 | 0.0090001 | 1.10 | 0.8199999 | 0.8591 | 0.81 | 43397 |
| 1732664100 | 0.8209999 | -0.0475 | -5.47 | 0.8658 | 0.8658 | 0.8201 | 85338 |
| 1732577700 | 0.8685 | 0.0385 | 4.64 | 0.849 | 0.870001 | 0.8199999 | 75610 |
| 1732318500 | 0.83 | -0.069 | -7.68 | 0.88 | 0.88 | 0.805 | 89199 |
| 1732232100 | 0.899 | 0.069 | 8.31 | 0.89 | 0.923 | 0.87 | 39083 |
| 1732145700 | 0.83 | -0.0601 | -6.75 | 0.9041 | 0.95 | 0.8279 | 137471 |
| 1732059300 | 0.8901 | -0.02 | -2.20 | 0.8997 | 0.9476 | 0.89 | 64824 |
| 1731972900 | 0.9101 | 0.0221 | 2.49 | 0.8929 | 0.9499 | 0.8798 | 89624 |
| 1731713700 | 0.888 | 0.008 | 0.91 | 0.8979 | 0.9079 | 0.88 | 59308 |
| 1731627300 | 0.88 | 0.0803 | 10.04 | 0.85 | 0.9195 | 0.85 | 133471 |
| 1731540900 | 0.7997 | 0.0887 | 12.48 | 0.731 | 0.8599 | 0.731 | 123162 |
| 1731454500 | 0.711 | -0.1401 | -16.46 | 0.85 | 0.85 | 0.6642 | 299362 |
| 1731368100 | 0.8511 | -0.0141 | -1.63 | 0.8605 | 0.8647 | 0.85 | 40257 |
| 1731108900 | 0.8652 | -0.0448 | -4.92 | 0.92 | 0.9499 | 0.8652 | 69504 |
| 1731022500 | 0.91 | 0.0597 | 7.02 | 0.86 | 0.9374 | 0.86 | 112031 |
| 1730936100 | 0.8503 | -0.0438 | -4.90 | 0.87 | 0.876 | 0.8149999 | 70733 |
| 1730849700 | 0.8941 | 0.0216 | 2.48 | 0.8725 | 0.9294 | 0.8725 | 48248 |
| 1730763300 | 0.8725 | 0.0114 | 1.32 | 0.89 | 0.89 | 0.853 | 74616 |
| 1730500500 | 0.8611 | -0.0341 | -3.81 | 0.861 | 0.9062 | 0.86 | 114375 |
| 1730414100 | 0.8952 | -0.0298 | -3.22 | 0.91 | 0.95 | 0.86 | 67769 |
| 1730327700 | 0.925 | -0.035 | -3.65 | 0.97 | 0.97 | 0.92 | 89094 |
| 1730241300 | 0.96 | -0.02 | -2.04 | 0.96 | 0.9999 | 0.96 | 27190 |
| 1730154900 | 0.98 | -0.025 | -2.49 | 1.01 | 1.01 | 0.91 | 38596 |
| 1729895700 | 1.0049999 | -0.05 | -4.29 | 1.05 | 1.05 | 0.9901 | 32454 |
| 1729809300 | 1.05 | 0.06 | 5.53 | 0.995 | 1.06 | 0.995 | 103367 |
| 1729722900 | 0.995 | -0.005 | -0.50 | 1 | 1.03 | 0.9463 | 15521 |
| 1729636500 | 1 | -0.005 | -0.50 | 1.01 | 1.01 | 0.988 | 37143 |
| 1729550100 | 1.0049999 | -0.01 | -0.99 | 1.04 | 1.04 | 0.9656 | 60945 |
| 1729290900 | 1.0149999 | 0.03 | 2.84 | 1.02 | 1.0593 | 1 | 66205 |
| 1729204500 | 0.987 | -0.003 | -0.30 | 0.98 | 0.987 | 0.9408 | 24685 |
| 1729118100 | 0.99 | -0.0344 | -3.36 | 1.04 | 1.04 | 0.96 | 62025 |
| 1729031700 | 1.0244 | -0.07 | -6.02 | 1.07 | 1.07 | 1 | 71966 |
| 1728945300 | 1.09 | 0.01 | 0.93 | 1.06 | 1.17 | 1.054 | 97930 |
| 1728686100 | 1.08 | 0.04 | 3.85 | 1.03 | 1.08 | 1.03 | 41213 |
| 1728599700 | 1.04 | -0.02 | -1.89 | 1.06 | 1.08 | 1.035 | 49888 |
| 1728513300 | 1.06 | -0.05 | -4.50 | 1.09 | 1.09 | 1.02 | 60265 |
| 1728426900 | 1.11 | -0.04 | -3.48 | 1.06 | 1.1299999 | 1 | 141476 |
| 1728340500 | 1.15 | -0.06 | -4.95 | 1.22 | 1.235 | 1.1399999 | 248236 |
| 1728081300 | 1.2099 | 0.01 | 1.25 | 1.2 | 1.25 | 1.143 | 226703 |
| 1727994900 | 1.195 | -0.03 | -2.05 | 1.19 | 1.21 | 1.1101 | 153823 |
| 1727908500 | 1.22 | 0.2 | 19.61 | 1.1 | 1.26 | 1.08 | 646869 |
| 1727822100 | 1.02 | 0.08 | 8.51 | 0.9128 | 1.03 | 0.9128 | 167383 |
| 1727735700 | 0.94 | 0.0405 | 4.50 | 1 | 1.07 | 0.92 | 546369 |
| 1727476500 | 0.8995 | 0.0695 | 8.37 | 0.86 | 0.98 | 0.8432 | 350602 |
| 1727390100 | 0.83 | 0.1037001 | 14.28 | 0.79 | 0.85 | 0.775001 | 203624 |
| 1727303700 | 0.7262999 | -0.0244 | -3.25 | 0.76 | 0.77 | 0.7262999 | 10120 |
| 1727217300 | 0.7507 | 0.0127 | 1.72 | 0.738 | 0.77 | 0.7201999 | 63573 |
| 1727130900 | 0.738 | 0.003 | 0.41 | 0.7301 | 0.764 | 0.72 | 51222 |
| 1726871700 | 0.735 | -0.001 | -0.14 | 0.76 | 0.77 | 0.711 | 15659 |
| 1726785300 | 0.736 | -0.0528 | -6.69 | 0.75 | 0.83 | 0.6949 | 257210 |
| 1726698900 | 0.7887999 | -0.0402 | -4.85 | 0.8 | 0.8 | 0.7715 | 49006 |
| 1726612500 | 0.829 | 0.029 | 3.62 | 0.8 | 0.835595 | 0.8 | 15844 |
| 1726526100 | 0.8 | -0.0399 | -4.75 | 0.811 | 0.811 | 0.7825 | 27032 |
| 1726266900 | 0.8399 | 0.0599 | 7.68 | 0.8111 | 0.8399 | 0.782 | 19342 |
| 1726180500 | 0.78 | -0.0446 | -5.41 | 0.8189999 | 0.8209999 | 0.78 | 19500 |
| 1726094100 | 0.8246 | 0.0196 | 2.43 | 0.8127 | 0.8471 | 0.772 | 53430 |
| 1726007700 | 0.805 | 0.025 | 3.21 | 0.7907999 | 0.8356 | 0.781 | 75589 |
| 1725921300 | 0.78 | -0.035 | -4.29 | 0.8149999 | 0.8310999 | 0.78 | 88868 |
| 1725662100 | 0.8149999 | -0.014 | -1.69 | 0.85 | 0.863 | 0.8107 | 65073 |
| 1725575700 | 0.829 | 0.018 | 2.22 | 0.8122 | 0.853 | 0.81 | 36652 |
| 1725489300 | 0.811 | -0.048 | -5.59 | 0.84 | 0.849 | 0.8097 | 88347 |
| 1725402900 | 0.859 | 0.0062 | 0.73 | 0.8306 | 0.859 | 0.81 | 70327 |
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
