Premium
Yunhong CTI Ltd (YHGJ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0002 | 0.0327332242226 | 0.611 | 0.6661 | 0.61 | 7359 | 0.61997984 | CS |
| 4 | -0.0038 | -0.617886178862 | 0.615 | 0.719662 | 0.61 | 9806 | 0.6357248 | CS |
| 12 | 0.0209 | 3.54057259021 | 0.5903 | 1.27 | 0.4346 | 97294 | 0.71291721 | CS |
| 26 | -0.3888 | -38.88 | 1 | 1.27 | 0.4346 | 47879 | 0.71659764 | CS |
| 52 | -1.0388 | -62.9575757576 | 1.65 | 1.85 | 0.4346 | 30397 | 0.8116796 | CS |
| 156 | -1.2388 | -66.9621621622 | 1.85 | 3.09 | 0.4346 | 33392 | 1.41534286 | CS |
| 260 | -1.2388 | -66.9621621622 | 1.85 | 3.09 | 0.4346 | 33392 | 1.41534286 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.6112 | -0.0538 | -8.09 | 0.6321 | 0.6496 | 0.6111 | 3685 |
| 1741304100 | 0.665 | -0.0011 | -0.17 | 0.6647 | 0.665 | 0.6107 | 6321 |
| 1741217700 | 0.6661 | 0.056 | 9.18 | 0.6661 | 0.6661 | 0.6661 | 262 |
| 1741131300 | 0.6101 | 0.0001 | 0.02 | 0.61 | 0.6499 | 0.61 | 4331 |
| 1741044900 | 0.61 | -0.001 | -0.16 | 0.611 | 0.66 | 0.61 | 22196 |
| 1740785700 | 0.611 | -0.015816 | -2.52 | 0.6321 | 0.6661 | 0.611 | 3482 |
| 1740699300 | 0.626816 | -0.033384 | -5.06 | 0.66 | 0.67 | 0.625099 | 15681 |
| 1740612900 | 0.6602 | 0.0502 | 8.23 | 0.6213 | 0.6672 | 0.6213 | 3886 |
| 1740526500 | 0.61 | -0.012 | -1.93 | 0.65 | 0.6832 | 0.61 | 6212 |
| 1740440100 | 0.622 | -0.016 | -2.51 | 0.631 | 0.6899999 | 0.619 | 50826 |
| 1740180900 | 0.638 | 0.0004501 | 0.07 | 0.643842 | 0.661 | 0.6301 | 2468 |
| 1740094500 | 0.6375499 | -0.02305 | -3.49 | 0.6607 | 0.68015 | 0.6301 | 5592 |
| 1740008100 | 0.6606 | -0.0195 | -2.87 | 0.6798999 | 0.68515 | 0.6606 | 8435 |
| 1739921700 | 0.6801 | -0.0099 | -1.43 | 0.7 | 0.7 | 0.68 | 10205 |
| 1739576100 | 0.6899999 | 0.0298999 | 4.53 | 0.6614 | 0.7154 | 0.6614 | 10120 |
| 1739489700 | 0.6601 | 0.0049 | 0.75 | 0.6552 | 0.719662 | 0.6552 | 9450 |
| 1739403300 | 0.6552 | 0.0292 | 4.66 | 0.654 | 0.6998 | 0.648 | 13068 |
| 1739316900 | 0.626 | 0.011 | 1.79 | 0.625 | 0.65075 | 0.625 | 5815 |
| 1739230500 | 0.615 | 0.0149 | 2.48 | 0.615 | 0.639 | 0.615 | 4278 |
| 1738971300 | 0.6001 | 0.0004 | 0.07 | 0.6001 | 0.623 | 0.6 | 8842 |
| 1738884900 | 0.5997 | 0.013599 | 2.32 | 0.59 | 0.6229 | 0.5855 | 6229 |
| 1738798500 | 0.586101 | -0.008899 | -1.50 | 0.6 | 0.6126 | 0.5852 | 19373 |
| 1738712100 | 0.595 | -0.033 | -5.25 | 0.615 | 0.615 | 0.5851 | 15123 |
| 1738625700 | 0.628 | -0.013 | -2.03 | 0.6 | 0.6991 | 0.5699999 | 25233 |
| 1738366500 | 0.641 | 0 | 0.00 | 0.6991 | 0.6991 | 0.63 | 3933 |
| 1738280100 | 0.641 | -0.036 | -5.32 | 0.6657 | 0.7302999 | 0.6301 | 25918 |
| 1738193700 | 0.677 | -0.0389 | -5.43 | 0.65 | 0.7601 | 0.65 | 51529 |
| 1738107300 | 0.7159 | -0.0353 | -4.70 | 0.6986 | 0.7385 | 0.6099869 | 194180 |
| 1738020900 | 0.7512 | 0.1562 | 26.25 | 0.63 | 1.27 | 0.59 | 3905969 |
| 1737761700 | 0.595 | 0.043 | 7.79 | 0.561 | 0.62 | 0.553 | 272580 |
| 1737675300 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1737588900 | 0.552 | 0.002 | 0.36 | 0.55 | 0.619899 | 0.55 | 12299 |
| 1737502500 | 0.55 | -0.019 | -3.34 | 0.55 | 0.5637 | 0.55 | 14644 |
| 1737156900 | 0.5689999 | 0.0089999 | 1.61 | 0.587 | 0.6107 | 0.5689999 | 976 |
| 1737070500 | 0.56 | 0.005 | 0.90 | 0.624 | 0.624 | 0.555 | 8720 |
| 1736984100 | 0.555 | 0.005 | 0.91 | 0.5602 | 0.599 | 0.522 | 21481 |
| 1736897700 | 0.55 | -0.0131 | -2.33 | 0.555 | 0.5911999 | 0.542 | 3043 |
| 1736811300 | 0.5631 | -0.037 | -6.17 | 0.62 | 0.62 | 0.56 | 3099 |
| 1736552100 | 0.6001 | 0.059322 | 10.97 | 0.5891 | 0.619 | 0.5699999 | 7535 |
| 1736379300 | 0.540778 | -0.139622 | -20.52 | 0.68 | 0.68 | 0.4508 | 37438 |
| 1736292900 | 0.6804 | -0.0494 | -6.77 | 0.7098 | 0.7098 | 0.650103 | 776 |
| 1736206500 | 0.7298 | 0.0525 | 7.75 | 0.676 | 0.73 | 0.676 | 8997 |
| 1735947300 | 0.6773 | 0.047 | 7.46 | 0.6749 | 0.7468 | 0.669 | 44996 |
| 1735860900 | 0.6303 | 0.0843 | 15.44 | 0.5889 | 0.7449 | 0.52 | 49522 |
| 1735688100 | 0.546 | 0.0361 | 7.08 | 0.53 | 0.5986 | 0.5239 | 48118 |
| 1735601700 | 0.5099 | -0.0001 | -0.02 | 0.4947 | 0.521 | 0.4701 | 32624 |
| 1735342500 | 0.51 | 0.056 | 12.33 | 0.45 | 0.5106 | 0.442749 | 42802 |
| 1735256100 | 0.454 | 0.0039 | 0.87 | 0.4726 | 0.4838 | 0.4501 | 30459 |
| 1735077840 | 0.4501 | -0.0009 | -0.20 | 0.451 | 0.4958 | 0.4346 | 26066 |
| 1734996900 | 0.451 | -0.0192 | -4.08 | 0.512 | 0.512 | 0.451 | 48949 |
| 1734737700 | 0.4702 | -0.1297 | -21.62 | 0.5928 | 0.5928 | 0.4702 | 50784 |
| 1734651300 | 0.5999 | 0.0099 | 1.68 | 0.6 | 0.6 | 0.5681 | 6833 |
| 1734564900 | 0.59 | -0.0099 | -1.65 | 0.6 | 0.6 | 0.5874 | 10174 |
| 1734478500 | 0.5999 | 0.0001 | 0.02 | 0.586 | 0.6141 | 0.5851 | 16067 |
| 1734392100 | 0.5998 | 0.0098 | 1.66 | 0.5903 | 0.6142 | 0.5851 | 12271 |
| 1734132900 | 0.59 | 0.0048 | 0.82 | 0.5852 | 0.6498 | 0.5852 | 5517 |
| 1734046500 | 0.5852 | -0.0158 | -2.63 | 0.612 | 0.6498 | 0.5852 | 18187 |
| 1733960100 | 0.601 | -0.0488 | -7.51 | 0.641 | 0.6481 | 0.5887 | 10169 |
| 1733873700 | 0.6498 | -0.0002 | -0.03 | 0.65 | 0.65 | 0.5851 | 7040 |
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
