Premium
York Water Company (YORW)
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 | -0.3 | -0.862812769629 | 34.77 | 35 | 33.46 | 61448 | 34.41028798 | CS |
| 4 | 1.57 | 4.77203647416 | 32.9 | 35.4 | 31.25 | 76346 | 33.54437891 | CS |
| 12 | 1.52 | 4.61305007587 | 32.95 | 35.4 | 29.96 | 62950 | 32.46203638 | CS |
| 26 | -5 | -12.6678489992 | 39.47 | 39.73 | 29.96 | 55603 | 34.12071392 | CS |
| 52 | -1.03 | -2.9014084507 | 35.5 | 41.96 | 29.96 | 54055 | 35.63427006 | CS |
| 156 | -9.47 | -21.5521165225 | 43.94 | 47.23 | 29.96 | 50776 | 39.23491914 | CS |
| 260 | -7.06 | -16.9997592102 | 41.53 | 56 | 29.96 | 45488 | 41.48180282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 34.47 | -0.19 | -0.55 | 34.66 | 34.89 | 34.4 | 44977 |
| 1741991700 | 34.66 | 0.12 | 0.35 | 34.47 | 34.76 | 34.06 | 49844 |
| 1741905300 | 34.54 | 0.71 | 2.10 | 33.8 | 34.71 | 33.8 | 53074 |
| 1741818900 | 33.83 | -0.8 | -2.31 | 34.54 | 34.5748 | 33.46 | 73675 |
| 1741732500 | 34.63 | -0.37 | -1.06 | 35 | 35.03 | 34.46 | 89851 |
| 1741646100 | 35 | 0.52 | 1.51 | 34.6 | 35.4 | 34.6 | 98059 |
| 1741390500 | 34.48 | 0.94 | 2.80 | 33.71 | 34.845 | 33.7 | 89903 |
| 1741304100 | 33.54 | 0.11 | 0.33 | 33.299999 | 33.65 | 32.755 | 62201 |
| 1741217700 | 33.43 | -0.13 | -0.39 | 33.56 | 33.85 | 33.28 | 72858 |
| 1741131300 | 33.56 | 0.14 | 0.42 | 33.549999 | 34.075 | 32.8661 | 119125 |
| 1741044900 | 33.42 | 1.37 | 4.27 | 32.2 | 33.479999 | 32.2 | 110600 |
| 1740785700 | 32.049999 | -0.27 | -0.84 | 32.299999 | 32.58 | 31.93 | 94166 |
| 1740699300 | 32.32 | -0.97 | -2.91 | 33.1 | 33.25 | 31.25 | 168644 |
| 1740612900 | 33.29 | -0.31 | -0.92 | 33.42 | 33.53 | 33.15 | 32913 |
| 1740526500 | 33.6 | 0.88 | 2.69 | 32.77 | 33.97 | 32.77 | 67930 |
| 1740440100 | 32.72 | -0.39 | -1.18 | 33.32 | 33.466299 | 32.52 | 85061 |
| 1740180900 | 33.11 | -0.42 | -1.25 | 33.82 | 33.82 | 33.11 | 55355 |
| 1740094500 | 33.53 | 0.12 | 0.36 | 33.189999 | 33.74 | 33.189999 | 67567 |
| 1740008100 | 33.409999 | 0.18 | 0.54 | 33 | 33.53 | 33 | 29876 |
| 1739921700 | 33.229999 | 0.44 | 1.34 | 32.9 | 33.229999 | 32.79 | 73984 |
| 1739576100 | 32.79 | -0.11 | -0.33 | 33 | 33.13 | 32.525 | 51481 |
| 1739489700 | 32.9 | 0.81 | 2.52 | 32.159999 | 32.92 | 32.045 | 57483 |
| 1739403300 | 32.09 | -0.1 | -0.31 | 31.8 | 32.32 | 31.8 | 45711 |
| 1739316900 | 32.189999 | 0.61 | 1.93 | 31.53 | 32.24 | 31.33 | 34169 |
| 1739230500 | 31.58 | 0.28 | 0.89 | 31.39 | 31.595 | 31.2 | 40695 |
| 1738971300 | 31.3 | -0.3 | -0.95 | 31.49 | 31.54 | 31.2 | 34699 |
| 1738884900 | 31.6 | -0.13 | -0.41 | 31.86 | 31.86 | 31.455 | 36806 |
| 1738798500 | 31.73 | 0.15 | 0.47 | 31.7 | 32.03 | 31.54 | 42932 |
| 1738712100 | 31.58 | -0.09 | -0.28 | 31.67 | 31.67 | 31.2 | 46753 |
| 1738625700 | 31.67 | 0.74 | 2.39 | 30.63 | 31.67 | 30.46 | 73933 |
| 1738366500 | 30.93 | 0.04 | 0.15 | 30.79 | 31.015 | 30.7 | 58708 |
| 1738280100 | 30.885 | -0.13 | -0.40 | 31.23 | 31.4995 | 30.755 | 35200 |
| 1738193700 | 31.01 | -0.33 | -1.05 | 31.21 | 31.5 | 30.8354 | 48240 |
| 1738107300 | 31.34 | 0.01 | 0.03 | 31.34 | 31.51 | 31.19 | 61042 |
| 1738020900 | 31.33 | 1.13 | 3.74 | 30.25 | 31.56 | 30.25 | 112558 |
| 1737761700 | 30.2 | 0.17 | 0.57 | 30 | 30.37 | 29.96 | 49001 |
| 1737675300 | 30.03 | 0 | 0.00 | 30.03 | 30.03 | 30.03 | 0 |
| 1737588900 | 30.03 | -1.43 | -4.55 | 31.25 | 31.27 | 30.02 | 93186 |
| 1737502500 | 31.46 | 0.15 | 0.48 | 31.5 | 32.005 | 31.44 | 54852 |
| 1737156900 | 31.31 | -0.19 | -0.60 | 31.7 | 31.74 | 31.27 | 39932 |
| 1737070500 | 31.5 | 0.65 | 2.11 | 30.85 | 31.52 | 30.85 | 47582 |
| 1736984100 | 30.85 | 0.06 | 0.19 | 31.25 | 31.32 | 30.84 | 47874 |
| 1736897700 | 30.79 | 0.4 | 1.32 | 30.61 | 30.81 | 30.44 | 48101 |
| 1736811300 | 30.39 | -0.13 | -0.43 | 30.31 | 30.49 | 30.02 | 71676 |
| 1736552100 | 30.52 | -0.57 | -1.83 | 30.77 | 30.92 | 30.31 | 83546 |
| 1736379300 | 31.09 | -0.19 | -0.61 | 31.07 | 31.13 | 30.7587 | 47313 |
| 1736292900 | 31.28 | -0.09 | -0.29 | 31.365 | 31.54 | 30.84 | 75778 |
| 1736206500 | 31.37 | -1.01 | -3.12 | 32.32 | 32.35 | 31.35 | 68718 |
| 1735947300 | 32.38 | -0.11 | -0.34 | 32.6 | 32.689999 | 32.299999 | 53037 |
| 1735860900 | 32.49 | -0.23 | -0.70 | 33 | 33.43 | 32.4 | 49929 |
| 1735688100 | 32.72 | -0.41 | -1.24 | 33 | 33.2136 | 32.5822 | 62948 |
| 1735601700 | 33.13 | 0.18 | 0.55 | 32.78 | 33.229999 | 32.7 | 79489 |
| 1735342500 | 32.95 | -0.38 | -1.14 | 33.159999 | 33.33 | 32.799999 | 51973 |
| 1735256100 | 33.33 | 0.29 | 0.88 | 32.799999 | 33.377499 | 32.7137 | 53349 |
| 1735077840 | 33.04 | -0.07 | -0.21 | 32.95 | 33.1317 | 32.75 | 29139 |
| 1734996900 | 33.11 | -0.32 | -0.96 | 33.2 | 33.36 | 32.7596 | 78770 |
| 1734737700 | 33.43 | 0.02 | 0.06 | 33.22 | 33.915 | 33.2 | 310500 |
| 1734651300 | 33.409999 | -0.25 | -0.74 | 33.71 | 34.2599 | 33.369999 | 84034 |
| 1734564900 | 33.66 | -1.4 | -3.99 | 35.23 | 35.265 | 33.6 | 104182 |
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
![Logo de IMB [BSC] (IMBUSDT).](/common/images/company/COIN_IMBUUSD.png){kind=small}
