Premium
111 Inc (YI)
NASDAQ
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 8.1 | -0.02 | -0.25 | 8.2 | 8.3 | 7.76 | 28868 |
| 1741646100 | 8.1199999 | -0.54 | -6.24 | 9.15 | 9.15 | 7 | 55561 |
| 1741390500 | 8.66 | -0.05 | -0.57 | 8.71 | 8.75 | 8.3675 | 19017 |
| 1741304100 | 8.71 | -0.3 | -3.33 | 9.02 | 9.02 | 8.48 | 17511 |
| 1741217700 | 9.01 | 0.37 | 4.28 | 8.81 | 9.1599 | 8.5421 | 32706 |
| 1741131300 | 8.64 | 0.06 | 0.70 | 8.36 | 8.75 | 8.13 | 39409 |
| 1741044900 | 8.58 | -0.29 | -3.27 | 8.81 | 8.9690999 | 8.4 | 22467 |
| 1740785700 | 8.8699999 | 0.02 | 0.23 | 8.5399999 | 8.88 | 8.5399999 | 33862 |
| 1740699300 | 8.85 | 0.32 | 3.76 | 8.6 | 9.1 | 8.51 | 60855 |
| 1740612900 | 8.529 | 0.13 | 1.54 | 8.67 | 8.67 | 8.3463999 | 17807 |
| 1740526500 | 8.4 | 0.01 | 0.12 | 8.35 | 8.5 | 8.01 | 14181 |
| 1740440100 | 8.39 | 0.03 | 0.36 | 8.43 | 8.5 | 8 | 42371 |
| 1740180900 | 8.36 | 0.16 | 1.95 | 8.22 | 8.4 | 8.1 | 50684 |
| 1740094500 | 8.2 | 0.18 | 2.24 | 8 | 8.44 | 8 | 18772 |
| 1740008100 | 8.02 | 0.02 | 0.31 | 8.06 | 8.39 | 7.97 | 27433 |
| 1739921700 | 7.995 | 0.35 | 4.51 | 7.7 | 8.81 | 7.7 | 54743 |
| 1739576100 | 7.65 | 0.3 | 4.08 | 7.69 | 7.73 | 7.3945 | 31058 |
| 1739489700 | 7.35 | -0.01 | -0.11 | 7.4 | 7.48 | 7.04 | 26262 |
| 1739403300 | 7.3584 | 0.38 | 5.42 | 6.9 | 7.53 | 6.9 | 30542 |
| 1739316900 | 6.98 | -0.2 | -2.79 | 7.13 | 7.16 | 6.88 | 16313 |
| 1739230500 | 7.18 | 0.2 | 2.87 | 7.2 | 7.24 | 6.96 | 34266 |
| 1738971300 | 6.98 | 0.33 | 4.93 | 6.95 | 7.09 | 6.745 | 41279 |
| 1738884900 | 6.6523 | 0.43 | 6.95 | 6.33 | 6.9466 | 6.3 | 50715 |
| 1738798500 | 6.22 | -0.26 | -4.01 | 6.43 | 6.48 | 6.21 | 22427 |
| 1738712100 | 6.48 | -0.11 | -1.67 | 6.6 | 6.75 | 6.2699999 | 20013 |
| 1738625700 | 6.59 | 0.77 | 13.23 | 5.68 | 6.95 | 5.55 | 48942 |
| 1738366500 | 5.82 | 0.08 | 1.39 | 5.578 | 5.8554 | 5.57 | 31258 |
| 1738280100 | 5.74 | 0.19 | 3.42 | 5.59 | 5.74 | 5.41 | 43526 |
| 1738193700 | 5.55 | 0.02 | 0.36 | 5.63 | 5.63 | 5.37 | 20752 |
| 1738107300 | 5.53 | 0.2 | 3.75 | 5.25 | 5.6 | 5 | 79498 |
| 1738020900 | 5.33 | 0.05 | 0.95 | 5.37 | 5.7638 | 5.2 | 85716 |
| 1737761700 | 5.28 | 0.86 | 19.46 | 4.73 | 5.6586999 | 4.63 | 174134 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | 0.11 | 2.53 | 4.4 | 4.599 | 4.3 | 34783 |
| 1737502500 | 4.311 | 0.06 | 1.32 | 4.5 | 4.59 | 4.2 | 38524 |
| 1737156900 | 4.255 | -0.03 | -0.70 | 4.3 | 4.46683 | 4.16 | 43699 |
| 1737070500 | 4.285 | -0.22 | -4.78 | 4.3099999 | 4.64 | 4.2 | 29030 |
| 1736984100 | 4.5 | -0.16 | -3.43 | 4.66 | 4.6999999 | 4.4 | 19021 |
| 1736897700 | 4.66 | 0.25 | 5.67 | 4.5 | 4.755 | 4.1449999 | 37788 |
| 1736811300 | 4.41 | -0.51 | -10.37 | 5.1 | 5.4 | 4.3 | 75978 |
| 1736552100 | 4.9204 | -0.48 | -8.88 | 5.3 | 5.3 | 4.9 | 56151 |
| 1736379300 | 5.4 | -0.3 | -5.26 | 5.6999999 | 5.8 | 4.99 | 174480 |
| 1736292900 | 5.6999999 | -0.4 | -6.56 | 6.249 | 6.249 | 5.6999999 | 59084 |
| 1736206500 | 6.1 | -0.37 | -5.73 | 6.682 | 6.74564 | 6.1 | 31528 |
| 1735947300 | 6.471 | 0.17 | 2.71 | 6.32 | 6.971 | 6.32 | 7532 |
| 1735860900 | 6.3 | 0.07 | 1.12 | 6.6779999 | 6.7 | 6.2 | 8079 |
| 1735688100 | 6.23 | -0.27 | -4.15 | 6.6 | 6.7 | 6 | 24973 |
| 1735601700 | 6.5 | -0.85 | -11.56 | 7.22 | 7.4 | 5.0009999 | 127961 |
| 1735342500 | 7.35 | -0.17 | -2.27 | 7.989 | 7.989 | 7.1 | 21442 |
| 1735256100 | 7.521 | -0.23 | -2.93 | 8.0689999 | 8.0689999 | 7.4 | 16191 |
| 1735077840 | 7.748 | 0.35 | 4.69 | 7.3 | 8.2999999 | 7.3 | 8316 |
| 1734996900 | 7.401 | -1.4 | -15.90 | 8.987 | 8.987 | 7.3 | 15068 |
| 1734737700 | 8.8 | 1.28 | 16.96 | 7.47 | 8.98 | 7.398 | 18385 |
| 1734651300 | 7.5239999 | -0.17 | -2.16 | 7.8 | 7.8 | 7.3 | 5738 |
| 1734564900 | 7.69 | -0.3 | -3.75 | 7.858 | 7.9 | 7.65 | 3770 |
| 1734478500 | 7.99 | 0.09 | 1.14 | 8 | 8.2 | 7.76 | 1910 |
| 1734392100 | 7.9 | -0.4 | -4.87 | 8.2999999 | 8.35 | 7.62 | 2011 |
| 1734132900 | 8.304 | 0.5 | 6.46 | 8.49 | 8.5 | 7.499 | 2841 |
| 1734046500 | 7.8 | 0.1 | 1.30 | 8.085 | 8.1 | 7.7 | 3718 |
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
