Premium
Yunhong CTI Ltd (YHGJ)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -8.46153846154 | 0.65 | 0.7601 | 0.57 | 24347 | 0.64782918 | CS |
| 4 | -0.085 | -12.5 | 0.68 | 1.27 | 0.4508 | 270806 | 0.73302267 | CS |
| 12 | -0.105 | -15 | 0.7 | 1.27 | 0.4346 | 96040 | 0.71359718 | CS |
| 26 | -0.205 | -25.625 | 0.8 | 1.27 | 0.4346 | 51823 | 0.75137518 | CS |
| 52 | -0.895 | -60.067114094 | 1.49 | 1.85 | 0.4346 | 30269 | 0.84221742 | CS |
| 156 | -1.255 | -67.8378378378 | 1.85 | 3.09 | 0.4346 | 34899 | 1.42993093 | CS |
| 260 | -1.255 | -67.8378378378 | 1.85 | 3.09 | 0.4346 | 34899 | 1.42993093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.595 | -0.033 | -5.25 | 0.615 | 0.615 | 0.5851 | 15055 |
| 1738625700 | 0.628 | -0.013 | -2.03 | 0.6991 | 0.6991 | 0.5699999 | 24089 |
| 1738366500 | 0.641 | 0 | 0.00 | 0.6355 | 0.6991 | 0.63 | 3953 |
| 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 | 0.56 | 0.55 | 13993 |
| 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 | 0.5829 | 0.619 | 0.5699999 | 5496 |
| 1736379300 | 0.540778 | -0.139622 | -20.52 | 0.6511 | 0.6511 | 0.4508 | 37436 |
| 1736292900 | 0.6804 | -0.0494 | -6.77 | 0.650103 | 0.6804 | 0.650103 | 654 |
| 1736206500 | 0.7298 | 0.0525 | 7.75 | 0.73 | 0.73 | 0.678 | 8789 |
| 1735947300 | 0.6773 | 0.047 | 7.46 | 0.6801 | 0.7468 | 0.669 | 44320 |
| 1735860900 | 0.6303 | 0.0843 | 15.44 | 0.52 | 0.7449 | 0.52 | 48521 |
| 1735688100 | 0.546 | 0.0361 | 7.08 | 0.53 | 0.5986 | 0.5239 | 48118 |
| 1735601700 | 0.5099 | -0.0001 | -0.02 | 0.4701 | 0.521 | 0.4701 | 28832 |
| 1735342500 | 0.51 | 0.056 | 12.33 | 0.46265 | 0.5106 | 0.4626 | 37561 |
| 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 | 0.5681 | 0.5681 | 0.4702 | 44992 |
| 1734651300 | 0.5999 | 0.0099 | 1.68 | 0.5998 | 0.5999 | 0.5681 | 6828 |
| 1734564900 | 0.59 | -0.0099 | -1.65 | 0.59 | 0.5998 | 0.5874 | 9516 |
| 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 | 12231 |
| 1734132900 | 0.59 | 0.0048 | 0.82 | 0.59 | 0.6498 | 0.59 | 5295 |
| 1734046500 | 0.5852 | -0.0158 | -2.63 | 0.586 | 0.6498 | 0.5852 | 18183 |
| 1733960100 | 0.601 | -0.0488 | -7.51 | 0.601 | 0.6481 | 0.5887 | 9668 |
| 1733873700 | 0.6498 | -0.0002 | -0.03 | 0.64 | 0.6498 | 0.5851 | 6929 |
| 1733787300 | 0.65 | 0.048 | 7.97 | 0.602 | 0.66 | 0.602 | 9471 |
| 1733528100 | 0.602 | -0.0079 | -1.30 | 0.5679999 | 0.602 | 0.5679999 | 5023 |
| 1733441700 | 0.6099 | -0.0399 | -6.14 | 0.619 | 0.635001 | 0.5820999 | 15382 |
| 1733355300 | 0.6498 | 0.0486 | 8.08 | 0.61 | 0.6498 | 0.61 | 17421 |
| 1733268900 | 0.6012 | -0.048851 | -7.51 | 0.6351 | 0.64 | 0.6012 | 9185 |
| 1733182500 | 0.650051 | -0.022949 | -3.41 | 0.6401 | 0.665 | 0.6301 | 7715 |
| 1732917840 | 0.673 | 0.003 | 0.45 | 0.6730969 | 0.679031 | 0.673 | 2460 |
| 1732750500 | 0.67 | -0.0015 | -0.22 | 0.672 | 0.7131999 | 0.67 | 18221 |
| 1732664100 | 0.6715 | -0.0036 | -0.53 | 0.6798999 | 0.6798999 | 0.671 | 9775 |
| 1732577700 | 0.6751 | -0.0009 | -0.13 | 0.7143 | 0.7143 | 0.6751 | 11761 |
| 1732318500 | 0.676 | -0.01785 | -2.57 | 0.6751 | 0.7242 | 0.675 | 10047 |
| 1732232100 | 0.69385 | 0.01885 | 2.79 | 0.6877 | 0.69385 | 0.6877 | 780 |
| 1732145700 | 0.675 | 0.0013 | 0.19 | 0.675 | 0.6889999 | 0.675 | 5261 |
| 1732059300 | 0.6737 | 0.0001 | 0.01 | 0.6736 | 0.6868 | 0.6736 | 2643 |
| 1731972900 | 0.6736 | -0.02145 | -3.09 | 0.729 | 0.729257 | 0.6614 | 9286 |
| 1731713700 | 0.6950499 | 0.0155499 | 2.29 | 0.664 | 0.73 | 0.652389 | 21362 |
| 1731627300 | 0.6795 | -0.0006 | -0.09 | 0.6775 | 0.6795 | 0.663 | 27388 |
| 1731540900 | 0.6801 | -0.0299 | -4.21 | 0.71 | 0.71 | 0.6801 | 11075 |
| 1731454500 | 0.71 | 0.0175 | 2.53 | 0.6925 | 0.71 | 0.6812 | 1911 |
| 1731368100 | 0.6925 | 0.0085 | 1.24 | 0.7201 | 0.7201 | 0.6902 | 5898 |
| 1731108900 | 0.684 | 0.0139 | 2.07 | 0.67 | 0.7294 | 0.57717 | 3212 |
| 1731022500 | 0.6701 | -0.0399 | -5.62 | 0.71 | 0.7296 | 0.5619 | 27582 |
| 1730936100 | 0.71 | -0.0199 | -2.73 | 0.729 | 0.7301 | 0.7072 | 4564 |
| 1730849700 | 0.7299 | 0.0549 | 8.13 | 0.6801 | 0.73 | 0.68 | 11988 |
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
