Premium
Yoshiharu Global Company (YOSH)
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 | 3.2 | 23.6162361624 | 13.55 | 22.5 | 13.2 | 120412 | 18.83695917 | CS |
| 4 | 2.35 | 16.3194444444 | 14.4 | 22.5 | 6.48 | 139446 | 12.33591849 | CS |
| 12 | 13.59 | 430.063291139 | 3.16 | 22.5 | 2.7045 | 124019 | 10.12894196 | CS |
| 26 | 10.335 | 161.106780982 | 6.415 | 22.5 | 2.7045 | 71860 | 8.75194197 | CS |
| 52 | 13.15 | 365.277777778 | 3.6 | 22.5 | 2.7045 | 43918 | 7.96375762 | CS |
| 156 | -35.25 | -67.7884615385 | 52 | 65 | 2.7045 | 187786 | 16.73502112 | CS |
| 260 | -35.25 | -67.7884615385 | 52 | 65 | 2.7045 | 187786 | 16.73502112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 18.02 | -2.36 | -11.58 | 19.55 | 19.9 | 17.0201 | 69685 |
| 1742250900 | 20.38 | 0.19 | 0.94 | 20.6 | 22.5 | 19.2 | 135705 |
| 1741991700 | 20.19 | 2.19 | 12.17 | 18 | 20.28 | 16.61 | 187912 |
| 1741905300 | 18 | 3.12 | 20.97 | 16.149999 | 18.83 | 16.149999 | 134398 |
| 1741818900 | 14.88 | 1.68 | 12.73 | 13.55 | 15.27 | 13.2 | 74359 |
| 1741732500 | 13.2 | 0.15 | 1.15 | 13.17 | 14.4297 | 12 | 79582 |
| 1741646100 | 13.05 | -0.92 | -6.59 | 14.08 | 14.72 | 12.38 | 105387 |
| 1741390500 | 13.97 | 2.56 | 22.44 | 12.6 | 14.8999 | 12.6 | 360285 |
| 1741304100 | 11.41 | 1.56 | 15.84 | 10.44 | 11.8937 | 10 | 266243 |
| 1741217700 | 9.85 | 0.96 | 10.80 | 9.28 | 11.65 | 9.2 | 204946 |
| 1741131300 | 8.89 | 0.47 | 5.58 | 8.42 | 8.92 | 7.6 | 93069 |
| 1741044900 | 8.42 | -1.5 | -15.12 | 9.75 | 10.37 | 8.42 | 47763 |
| 1740785700 | 9.92 | 0.84 | 9.25 | 9.77 | 10.575 | 9.7 | 120533 |
| 1740699300 | 9.08 | 0.9 | 11.00 | 8.44 | 9.31 | 8.44 | 109908 |
| 1740612900 | 8.18 | 0.51 | 6.65 | 8.01 | 8.8699999 | 8.01 | 32382 |
| 1740526500 | 7.67 | -0.43 | -5.31 | 8.81 | 10.94 | 7.66 | 228267 |
| 1740440100 | 8.1 | -0.66 | -7.53 | 9.24 | 9.24 | 6.48 | 197191 |
| 1740180900 | 8.76 | -2.58 | -22.75 | 11.5 | 12.07 | 8.38 | 159562 |
| 1740094500 | 11.34 | -0.49 | -4.10 | 11.01 | 12.375 | 10.84 | 73395 |
| 1740008100 | 11.825 | -2.63 | -18.17 | 14.4 | 14.435 | 11.66 | 108354 |
| 1739921700 | 14.45 | 0.64 | 4.63 | 14.15 | 14.84 | 12.67 | 150166 |
| 1739576100 | 13.81 | 2.21 | 19.05 | 13.17 | 15.39 | 13.17 | 168311 |
| 1739489700 | 11.6 | -1.85 | -13.75 | 13.2 | 15.87 | 10.15 | 267806 |
| 1739403300 | 13.45 | 4.65 | 52.84 | 9.39 | 16.5 | 9.11 | 992550 |
| 1739316900 | 8.8 | 0.9 | 11.39 | 7.77 | 9.5544 | 7.5 | 154802 |
| 1739230500 | 7.9 | 1.31 | 19.88 | 7.3 | 8.75 | 7.26 | 234266 |
| 1738971300 | 6.59 | 1.68 | 34.22 | 5 | 7.23 | 5 | 322419 |
| 1738884900 | 4.91 | 0.23 | 4.91 | 5.46 | 8.1 | 3.83 | 597128 |
| 1738798500 | 4.68 | -0.75 | -13.81 | 5.63 | 5.63 | 4.33 | 62049 |
| 1738712100 | 5.43 | 1.75 | 47.55 | 3.87 | 5.64 | 3.862 | 336042 |
| 1738625700 | 3.68 | 0.12 | 3.30 | 3.49 | 3.73 | 3.3 | 24327 |
| 1738366500 | 3.5624 | 0.08 | 2.37 | 3.47 | 3.87 | 3.31 | 47260 |
| 1738280100 | 3.4799 | 0.08 | 2.35 | 3.57 | 3.57 | 3.3574 | 6980 |
| 1738193700 | 3.4 | -0.02 | -0.44 | 3.35 | 3.57 | 3.22 | 8924 |
| 1738107300 | 3.415 | 0.12 | 3.48 | 3.39 | 3.58 | 3.24 | 10223 |
| 1738020900 | 3.3 | -0.24 | -6.72 | 3.27 | 3.56 | 3.27 | 5897 |
| 1737761700 | 3.5377 | 0.04 | 1.08 | 3.37 | 3.62 | 3.11 | 11488 |
| 1737675300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737588900 | 3.5 | 0.05 | 1.45 | 3.52 | 3.52 | 3.3514 | 246661 |
| 1737502500 | 3.45 | -0.04 | -1.15 | 3.46 | 3.6 | 3.45 | 10873 |
| 1737156900 | 3.49 | -0.06 | -1.69 | 3.52 | 3.6 | 3.4058 | 10096 |
| 1737070500 | 3.55 | 0.13 | 3.80 | 3.46 | 3.62 | 3.3401 | 4705 |
| 1736984100 | 3.42 | 0.34 | 11.04 | 3.08 | 3.45 | 3 | 26471 |
| 1736897700 | 3.08 | 0.2 | 6.94 | 3.02 | 3.15 | 2.7045 | 91857 |
| 1736811300 | 2.88 | -0.08 | -2.70 | 2.96 | 2.96 | 2.7501 | 49526 |
| 1736552100 | 2.96 | -0.16 | -5.13 | 3.12 | 3.12 | 2.96 | 2351 |
| 1736379300 | 3.12 | -0.08 | -2.50 | 3.19 | 3.25 | 3.07 | 3134 |
| 1736292900 | 3.2 | 0.03 | 0.95 | 3.19 | 3.21 | 3.15 | 1581 |
| 1736206500 | 3.17 | 0.07 | 2.26 | 3.11 | 3.1993999 | 3.1001 | 2328 |
| 1735947300 | 3.1 | -0.03 | -0.96 | 3.14 | 3.14 | 3.08 | 4550 |
| 1735860900 | 3.13 | -0.15 | -4.57 | 3.31 | 3.31 | 3.12 | 5304 |
| 1735688100 | 3.2799999 | -0.07 | -2.09 | 3.36 | 3.5 | 3.22 | 2731 |
| 1735601700 | 3.35 | 0.08 | 2.45 | 3.27 | 3.562 | 3.21 | 17336 |
| 1735342500 | 3.27 | 0.05 | 1.55 | 3.25 | 3.29 | 3.24 | 22590 |
| 1735256100 | 3.22 | 0.02 | 0.63 | 3.16 | 3.2599999 | 3.1522 | 5359 |
| 1735077840 | 3.2 | -0.19 | -5.60 | 3.39 | 3.39 | 3.14 | 33767 |
| 1734996900 | 3.39 | 0 | 0.00 | 3.39 | 3.43 | 3.35 | 3259 |
| 1734737700 | 3.39 | -0.18 | -4.91 | 3.51 | 3.51 | 3.27 | 18959 |
| 1734651300 | 3.565 | 0.25 | 7.38 | 3.32 | 3.6 | 3.32 | 49800 |
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
