Premium
YSX Tech Company Ltd (YSXT)
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 | 0.31 | 12.4497991968 | 2.49 | 3.95 | 2.36 | 161874 | 3.21392666 | CS |
| 4 | -2.8 | -50 | 5.6 | 6.05 | 2.055 | 99263 | 3.27066856 | CS |
| 12 | -1.25 | -30.8641975309 | 4.05 | 6.27 | 2.055 | 153332 | 3.84546182 | CS |
| 26 | -1.25 | -30.8641975309 | 4.05 | 6.27 | 2.055 | 153332 | 3.84546182 | CS |
| 52 | -1.25 | -30.8641975309 | 4.05 | 6.27 | 2.055 | 153332 | 3.84546182 | CS |
| 156 | -1.25 | -30.8641975309 | 4.05 | 6.27 | 2.055 | 153332 | 3.84546182 | CS |
| 260 | -1.25 | -30.8641975309 | 4.05 | 6.27 | 2.055 | 153332 | 3.84546182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 2.81 | 0.04 | 1.44 | 2.8 | 3.02 | 2.42 | 87501 |
| 1740180900 | 2.77 | -0.73 | -20.86 | 3.23 | 3.2591 | 2.5099999 | 82758 |
| 1740094500 | 3.5 | 1.05 | 42.86 | 2.5 | 3.95 | 2.4 | 446528 |
| 1740008100 | 2.45 | 0.01 | 0.41 | 2.38 | 2.6 | 2.3717 | 48305 |
| 1739921700 | 2.44 | 0.04 | 1.67 | 2.49 | 2.5299999 | 2.36 | 69903 |
| 1739576100 | 2.4 | 0.04 | 1.69 | 2.4 | 2.6 | 2.4 | 9937 |
| 1739489700 | 2.36 | -0.1 | -4.07 | 2.47 | 2.5 | 2.36 | 10640 |
| 1739403300 | 2.46 | 0.05 | 2.07 | 2.48 | 2.73 | 2.3612 | 115044 |
| 1739316900 | 2.41 | -0.31 | -11.40 | 2.8 | 2.88 | 2.35 | 14612 |
| 1739230500 | 2.72 | 0.42 | 18.26 | 2.4 | 2.77 | 2.4 | 32410 |
| 1738971300 | 2.3 | -0.15 | -6.12 | 2.49 | 2.84 | 2.22 | 49902 |
| 1738884900 | 2.45 | 0.18 | 7.93 | 2.41 | 2.96 | 2.3 | 47637 |
| 1738798500 | 2.27 | 0.01 | 0.44 | 2.19 | 2.45 | 2.19 | 6499 |
| 1738712100 | 2.2599999 | -0.12 | -5.04 | 2.48 | 2.48 | 2.15 | 34587 |
| 1738625700 | 2.38 | -1.06 | -30.81 | 3.78 | 3.78 | 2.055 | 317999 |
| 1738366500 | 3.44 | 0.05 | 1.47 | 3.45 | 4.05 | 3.44 | 52463 |
| 1738280100 | 3.39 | -0.46 | -11.95 | 3.63 | 4.17 | 3.27 | 104253 |
| 1738193700 | 3.85 | -0.36 | -8.55 | 4.2 | 4.74 | 3.657 | 57865 |
| 1738107300 | 4.21 | -0.99 | -19.04 | 5.59 | 5.59 | 4.1 | 208072 |
| 1738020900 | 5.2 | -0.79 | -13.19 | 5.6 | 6.05 | 5.05 | 176587 |
| 1737761700 | 5.99 | 0.66 | 12.38 | 5.41 | 6.12 | 5.41 | 20637 |
| 1737675300 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1737588900 | 5.33 | 0.7 | 15.12 | 4.78 | 5.74 | 4.5199999 | 122161 |
| 1737502500 | 4.63 | -0.03 | -0.64 | 4.6 | 4.75 | 4.425 | 14891 |
| 1737156900 | 4.66 | 0.07 | 1.53 | 4.57 | 4.7 | 4.4948 | 15766 |
| 1737070500 | 4.59 | 0.04 | 0.88 | 4.61 | 4.69 | 4.4718 | 4023 |
| 1736984100 | 4.55 | -0.19 | -4.01 | 4.6 | 4.8 | 4.3699 | 22914 |
| 1736897700 | 4.74 | 0.13 | 2.82 | 4.65 | 4.79 | 4.3 | 38729 |
| 1736811300 | 4.61 | -0.02 | -0.43 | 4.79 | 4.8 | 4.33 | 79264 |
| 1736552100 | 4.63 | 0.03 | 0.65 | 4.45 | 4.9 | 4.43 | 75385 |
| 1736379300 | 4.6 | 0.05 | 1.10 | 4.58 | 5 | 4.4 | 241496 |
| 1736292900 | 4.55 | 0.44 | 10.71 | 3.9768 | 5.95 | 3.9767 | 625096 |
| 1736206500 | 4.11 | 0.61 | 17.43 | 3.24 | 4.349 | 3.08 | 444131 |
| 1735947300 | 3.5 | -0.64 | -15.46 | 4.15 | 4.15 | 3.18 | 152386 |
| 1735860900 | 4.14 | 0.49 | 13.42 | 3.45 | 4.4 | 3.45 | 55277 |
| 1735688100 | 3.65 | -0.13 | -3.50 | 3.24 | 4.41 | 3.21 | 255829 |
| 1735601700 | 3.7823 | 1.08 | 40.09 | 2.7 | 6.2699999 | 2.54 | 855763 |
| 1735342500 | 2.7 | -0.15 | -5.26 | 2.88 | 2.97 | 2.5543999 | 102703 |
| 1735256100 | 2.85 | -0.35 | -10.94 | 3.44 | 3.44 | 2.7001 | 165506 |
| 1735077840 | 3.2 | -0.3 | -8.57 | 3.33 | 3.45 | 3.1 | 60612 |
| 1734996900 | 3.5 | -1 | -22.22 | 4.5599999 | 4.6792 | 3.11 | 225015 |
| 1734737700 | 4.5 | 0.47 | 11.66 | 4.0308 | 4.91 | 4.0205 | 237674 |
| 1734651300 | 4.03 | -0.28 | -6.50 | 4.2954 | 4.3 | 3.95 | 138399 |
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
