Premium
111 Inc (YI)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.7521 | -0.0227 | -2.93 | 0.8068999 | 0.8068999 | 0.74 | 161912 |
| 1735077840 | 0.7748 | 0.0347 | 4.69 | 0.73 | 0.83 | 0.73 | 83165 |
| 1734996900 | 0.7401 | -0.1399 | -15.90 | 0.8987 | 0.8987 | 0.73 | 150680 |
| 1734737700 | 0.88 | 0.1276 | 16.96 | 0.747 | 0.898 | 0.7398 | 183854 |
| 1734651300 | 0.7524 | -0.0166 | -2.16 | 0.78 | 0.78 | 0.73 | 57384 |
| 1734564900 | 0.769 | -0.03 | -3.75 | 0.7858 | 0.79 | 0.765 | 37707 |
| 1734478500 | 0.799 | 0.009 | 1.14 | 0.8 | 0.8199999 | 0.776 | 19102 |
| 1734392100 | 0.79 | -0.0404 | -4.87 | 0.83 | 0.835 | 0.762 | 20113 |
| 1734132900 | 0.8304 | 0.0504 | 6.46 | 0.849 | 0.85 | 0.7499 | 28413 |
| 1734046500 | 0.78 | 0.01 | 1.30 | 0.8085 | 0.81 | 0.77 | 37181 |
| 1733960100 | 0.77 | -0.05 | -6.10 | 0.8013 | 0.868435 | 0.765 | 61691 |
| 1733873700 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.8844 | 0.8199999 | 98734 |
| 1733787300 | 0.85 | 0.062 | 7.87 | 0.81 | 0.8986 | 0.81 | 176341 |
| 1733528100 | 0.788 | 0.038 | 5.07 | 0.75 | 0.79 | 0.7301 | 100410 |
| 1733441700 | 0.75 | -0.02 | -2.60 | 0.79 | 0.79 | 0.73 | 23231 |
| 1733355300 | 0.77 | 0.02 | 2.67 | 0.772 | 0.7799 | 0.74 | 47566 |
| 1733268900 | 0.75 | -0.0418 | -5.28 | 0.78 | 0.78 | 0.7299 | 251372 |
| 1733182500 | 0.7917999 | -0.0381 | -4.59 | 0.8299 | 0.8299 | 0.7609 | 302892 |
| 1732917840 | 0.8299 | -0.0899 | -9.77 | 0.9 | 0.9 | 0.7887999 | 344738 |
| 1732750500 | 0.9198 | 0.3047 | 49.54 | 0.6951 | 0.94 | 0.665 | 1483429 |
| 1732664100 | 0.6151 | -0.0014 | -0.23 | 0.6199 | 0.633 | 0.605 | 165096 |
| 1732577700 | 0.6165 | 0.005 | 0.82 | 0.6115 | 0.6546 | 0.601 | 169039 |
| 1732318500 | 0.6115 | -0.0015 | -0.24 | 0.6 | 0.6274999 | 0.5949 | 58939 |
| 1732232100 | 0.613 | 0.0042 | 0.69 | 0.627 | 0.6509 | 0.59 | 70603 |
| 1732145700 | 0.6088 | -0.0113 | -1.82 | 0.601 | 0.64 | 0.601 | 90625 |
| 1732059300 | 0.6201 | -0.0341 | -5.21 | 0.6594 | 0.6599 | 0.61 | 87439 |
| 1731972900 | 0.6542 | 0.0042 | 0.65 | 0.65 | 0.67687 | 0.619 | 22440 |
| 1731713700 | 0.65 | -0.0021 | -0.32 | 0.6826 | 0.6969 | 0.6101 | 180328 |
| 1731627300 | 0.6521 | -0.0279 | -4.10 | 0.68 | 0.68 | 0.652 | 52438 |
| 1731540900 | 0.68 | 0.0223001 | 3.39 | 0.6689 | 0.6969 | 0.6579 | 81046 |
| 1731454500 | 0.6576999 | -0.0111 | -1.66 | 0.66 | 0.6804 | 0.65 | 95144 |
| 1731368100 | 0.6687999 | -0.0212 | -3.07 | 0.68 | 0.71 | 0.6671 | 144743 |
| 1731108900 | 0.6899999 | -0.0399 | -5.47 | 0.7 | 0.7276 | 0.6724 | 145738 |
| 1731022500 | 0.7299 | 0.0567 | 8.42 | 0.7188 | 0.74 | 0.6842 | 136844 |
| 1730936100 | 0.6732 | -0.0269 | -3.84 | 0.7117 | 0.7117 | 0.6728 | 113203 |
| 1730849700 | 0.7000999 | -0.0099 | -1.39 | 0.6879999 | 0.7524999 | 0.681 | 232336 |
| 1730763300 | 0.71 | -0.021 | -2.87 | 0.748 | 0.748 | 0.7000999 | 53618 |
| 1730500500 | 0.731 | -0.002 | -0.27 | 0.73 | 0.747995 | 0.705 | 56855 |
| 1730414100 | 0.733 | -0.027 | -3.55 | 0.7314 | 0.76 | 0.71 | 182619 |
| 1730327700 | 0.76 | -0.04 | -5.00 | 0.7711 | 0.79 | 0.7562 | 33335 |
| 1730241300 | 0.8 | 0.0212 | 2.72 | 0.77 | 0.80115 | 0.77 | 101495 |
| 1730154900 | 0.7788 | 0.0268 | 3.56 | 0.7689 | 0.79384 | 0.752 | 108155 |
| 1729895700 | 0.752 | -0.0179 | -2.32 | 0.7512 | 0.785 | 0.7512 | 69168 |
| 1729809300 | 0.7699 | -0.0298 | -3.73 | 0.789 | 0.7899 | 0.7504 | 119365 |
| 1729722900 | 0.7997 | -0.0307 | -3.70 | 0.8098999 | 0.825 | 0.7746 | 52972 |
| 1729636500 | 0.8304 | 0.0489 | 6.26 | 0.79 | 0.842 | 0.7899 | 161919 |
| 1729550100 | 0.7815 | -0.0285 | -3.52 | 0.8199999 | 0.8387 | 0.77 | 99774 |
| 1729290900 | 0.81 | 0.046 | 6.02 | 0.8149999 | 0.8199999 | 0.7699 | 144147 |
| 1729204500 | 0.764 | -0.0761 | -9.06 | 0.8011 | 0.83 | 0.75 | 375208 |
| 1729118100 | 0.8401 | 0.0177 | 2.15 | 0.81 | 0.879299 | 0.81 | 78587 |
| 1729031700 | 0.8224 | -0.0926 | -10.12 | 0.88 | 0.9999 | 0.8199999 | 280441 |
| 1728945300 | 0.915 | -0.0449 | -4.68 | 0.94 | 0.94 | 0.9 | 177747 |
| 1728686100 | 0.9599 | -0.0001 | -0.01 | 0.95 | 0.9701 | 0.91 | 178774 |
| 1728599700 | 0.96 | -0.065 | -6.34 | 1.03 | 1.04 | 0.95 | 234807 |
| 1728513300 | 1.025 | -0.1 | -8.48 | 1.09 | 1.0913 | 0.9968 | 400314 |
| 1728426900 | 1.12 | -0.07 | -5.88 | 1.08 | 1.18 | 1.0375 | 481711 |
| 1728340500 | 1.19 | 0.15 | 14.06 | 1.1299999 | 1.19 | 1.04 | 909863 |
| 1728081300 | 1.0432999 | 0.15 | 16.67 | 0.915 | 1.1218 | 0.8801 | 909904 |
| 1727994900 | 0.8942 | -0.0458 | -4.87 | 0.8513 | 0.9254 | 0.8399 | 624048 |
| 1727908500 | 0.94 | 0.1464 | 18.45 | 0.85 | 0.9488 | 0.78 | 1170573 |
| 1727822100 | 0.7936 | 0.0376 | 4.97 | 0.794 | 0.794 | 0.725 | 297576 |
| 1727735700 | 0.756 | 0.0109 | 1.46 | 0.83 | 1.02 | 0.7 | 3804830 |
| 1727476500 | 0.7451 | 0.0749 | 11.18 | 0.71 | 0.8475 | 0.6899999 | 534069 |
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
