Premium
York Water Company (YORW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.857142857143 | 31.5 | 32.005 | 29.96 | 77399 | 30.78289467 | CS |
| 4 | -1.77 | -5.36363636364 | 33 | 33.43 | 29.96 | 62877 | 31.17355878 | CS |
| 12 | -4.21 | -11.8792325056 | 35.44 | 38.5 | 29.96 | 61872 | 33.80004855 | CS |
| 26 | -10.19 | -24.601641719 | 41.42 | 41.9 | 29.96 | 49028 | 35.65626587 | CS |
| 52 | -4.3 | -12.102448635 | 35.53 | 41.96 | 29.96 | 51501 | 36.03737609 | CS |
| 156 | -13.24 | -29.7728805937 | 44.47 | 47.95 | 29.96 | 48433 | 39.79992673 | CS |
| 260 | -17.79 | -36.2913096695 | 49.02 | 56 | 29.96 | 44577 | 41.94530161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.64 | 32.005 | 31.44 | 53517 |
| 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 | 30.5532 | 30.92 | 30.31 | 81756 |
| 1736379300 | 31.09 | -0.19 | -0.61 | 30.96 | 31.13 | 30.7587 | 46814 |
| 1736292900 | 31.28 | -0.09 | -0.29 | 31.4 | 31.54 | 30.84 | 75259 |
| 1736206500 | 31.37 | -1.01 | -3.12 | 32.35 | 32.35 | 31.35 | 67115 |
| 1735947300 | 32.38 | -0.11 | -0.34 | 32.6 | 32.6 | 32.299999 | 52593 |
| 1735860900 | 32.49 | -0.23 | -0.70 | 33.04 | 33.43 | 32.4 | 48904 |
| 1735688100 | 32.72 | -0.41 | -1.24 | 33 | 33.2136 | 32.5822 | 62948 |
| 1735601700 | 33.13 | 0.18 | 0.55 | 32.805 | 33.229999 | 32.7 | 77279 |
| 1735342500 | 32.95 | -0.38 | -1.14 | 33.159999 | 33.33 | 32.799999 | 51963 |
| 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 | 78702 |
| 1734737700 | 33.43 | 0.02 | 0.06 | 33.5 | 33.915 | 33.25 | 293865 |
| 1734651300 | 33.409999 | -0.25 | -0.74 | 34.03 | 34.25 | 33.369999 | 81920 |
| 1734564900 | 33.66 | -1.4 | -3.99 | 34.8757 | 35.265 | 33.6 | 102713 |
| 1734478500 | 35.06 | 0.26 | 0.75 | 34.7 | 35.35 | 34.7 | 84939 |
| 1734392100 | 34.8 | -0.02 | -0.06 | 34.87 | 35.3 | 34.8 | 47496 |
| 1734132900 | 34.82 | 0.08 | 0.23 | 34.69 | 34.86 | 34.59 | 38887 |
| 1734046500 | 34.74 | -0.3 | -0.86 | 35.04 | 35.24 | 34.63 | 41758 |
| 1733960100 | 35.04 | 0.13 | 0.37 | 34.785 | 35.15 | 34.445 | 82320 |
| 1733873700 | 34.91 | 0.36 | 1.04 | 34.485 | 35.06 | 34.14 | 79583 |
| 1733787300 | 34.55 | -0.04 | -0.12 | 34.61 | 34.9927 | 34.4567 | 70993 |
| 1733528100 | 34.59 | -0.2 | -0.57 | 34.77 | 34.84 | 34.36 | 72649 |
| 1733441700 | 34.79 | -0.19 | -0.54 | 34.82 | 34.96 | 34.6543 | 48368 |
| 1733355300 | 34.98 | -0.1 | -0.29 | 35.045 | 35.09 | 34.84 | 65949 |
| 1733268900 | 35.08 | -0.62 | -1.74 | 35.54 | 35.65 | 35.07 | 45041 |
| 1733182500 | 35.7 | -0.14 | -0.39 | 35.67 | 35.83 | 35.2351 | 54697 |
| 1732917840 | 35.84 | -0.14 | -0.39 | 35.9 | 36.24 | 35.76 | 27956 |
| 1732750500 | 35.98 | 0.06 | 0.17 | 35.78 | 36.44 | 35.78 | 51564 |
| 1732664100 | 35.92 | -0.15 | -0.42 | 35.8101 | 36.095 | 35.56 | 53721 |
| 1732577700 | 36.07 | -0.11 | -0.30 | 36.34 | 36.6 | 35.89 | 66866 |
| 1732318500 | 36.18 | 0.71 | 2.00 | 35.6 | 36.187 | 35.6 | 49672 |
| 1732232100 | 35.47 | -0.03 | -0.08 | 35.71 | 35.735 | 35.3 | 50650 |
| 1732145700 | 35.5 | -0.27 | -0.75 | 35.62 | 35.75 | 35.4 | 25728 |
| 1732059300 | 35.77 | 0.07 | 0.20 | 35.71 | 35.77 | 35.36 | 39582 |
| 1731972900 | 35.7 | -0.17 | -0.47 | 35.95 | 36.06 | 35.655 | 35854 |
| 1731713700 | 35.87 | 0.46 | 1.30 | 35.32 | 35.9 | 35 | 33044 |
| 1731627300 | 35.41 | -0.3 | -0.84 | 35.61 | 35.65 | 35.34 | 40832 |
| 1731540900 | 35.71 | -0.35 | -0.97 | 35.955 | 36.175 | 35.65 | 32659 |
| 1731454500 | 36.06 | -0.86 | -2.33 | 36.92 | 36.92 | 36.02 | 52074 |
| 1731368100 | 36.92 | -0.57 | -1.52 | 37.45 | 37.62 | 36.87 | 34134 |
| 1731108900 | 37.49 | 0.19 | 0.51 | 37.6 | 37.68 | 37.26 | 31959 |
| 1731022500 | 37.3 | -0.85 | -2.23 | 37.83 | 38.11 | 37.17 | 51501 |
| 1730936100 | 38.15 | 1.41 | 3.84 | 37.635 | 38.5 | 37.17 | 76996 |
| 1730849700 | 36.74 | 1.3 | 3.67 | 35.5 | 36.74 | 35.34 | 50000 |
| 1730763300 | 35.44 | 0.16 | 0.45 | 35.41 | 35.4413 | 35.17 | 31305 |
| 1730500500 | 35.28 | 0.11 | 0.31 | 35.4 | 35.6909 | 35.2 | 39717 |
| 1730414100 | 35.17 | -0.34 | -0.96 | 35.37 | 35.715 | 35.17 | 36082 |
| 1730327700 | 35.51 | -0.06 | -0.17 | 35.83 | 35.95 | 35.455 | 25237 |
| 1730241300 | 35.57 | -0.29 | -0.81 | 35.39 | 35.7 | 35.37 | 30778 |
| 1730154900 | 35.86 | 0.31 | 0.87 | 35.55 | 36.23 | 35.55 | 37117 |
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
