Premium
Yatra Online Inc (YTRA)
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 | 0.02 | 2.32558139535 | 0.86 | 0.8916 | 0.8033 | 36347 | 0.86226519 | CS |
| 4 | -0.14 | -13.7254901961 | 1.02 | 1.0599 | 0.8 | 77478 | 0.92831862 | CS |
| 12 | -0.4 | -31.25 | 1.28 | 1.32 | 0.8 | 124154 | 1.11023229 | CS |
| 26 | -0.702 | -44.3742098609 | 1.582 | 1.75 | 0.8 | 112844 | 1.31748174 | CS |
| 52 | -0.56 | -38.8888888889 | 1.44 | 1.75 | 0.8 | 150187 | 1.3598971 | CS |
| 156 | -0.78 | -46.9879518072 | 1.66 | 3 | 0.8 | 121081 | 1.84328085 | CS |
| 260 | -0.0202 | -2.24394578982 | 0.9002 | 3 | 0.5427 | 235182 | 1.58834711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 0.8799 | 0.0143 | 1.65 | 0.88 | 0.8916 | 0.845 | 13115 |
| 1742250900 | 0.8656 | 0.0027 | 0.31 | 0.88 | 0.88 | 0.826188 | 55497 |
| 1741991700 | 0.8629 | -0.0251 | -2.83 | 0.87 | 0.888 | 0.8262 | 70636 |
| 1741905300 | 0.888 | 0.0670001 | 8.16 | 0.8199999 | 0.888 | 0.807 | 22349 |
| 1741818900 | 0.8209999 | 0.0209999 | 2.62 | 0.8543 | 0.8639 | 0.8033 | 29540 |
| 1741732500 | 0.8 | -0.069 | -7.94 | 0.86 | 0.908 | 0.8 | 215065 |
| 1741646100 | 0.869 | 0.004 | 0.46 | 0.87 | 0.8929 | 0.8505 | 41262 |
| 1741390500 | 0.865 | -0.035 | -3.89 | 0.9 | 0.949999 | 0.8516 | 132953 |
| 1741304100 | 0.9 | -0.08 | -8.16 | 0.98 | 1.0001 | 0.894 | 220143 |
| 1741217700 | 0.98 | -0.0075 | -0.76 | 1.02 | 1.02 | 0.9607 | 62809 |
| 1741131300 | 0.9875 | 0.0074 | 0.76 | 0.975 | 1.01 | 0.975 | 126891 |
| 1741044900 | 0.9801 | -0.0499 | -4.84 | 1.02 | 1.02 | 0.975 | 71792 |
| 1740785700 | 1.03 | 0.04 | 3.57 | 0.99 | 1.04 | 0.962 | 40818 |
| 1740699300 | 0.9945 | -0.0055 | -0.55 | 1 | 1.0049999 | 0.98 | 67825 |
| 1740612900 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.96 | 78114 |
| 1740526500 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.98 | 101681 |
| 1740440100 | 1.01 | 0 | 0.00 | 1.01 | 1.0599 | 0.998 | 34520 |
| 1740180900 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 0.96935 | 97770 |
| 1740094500 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 0.995 | 33363 |
| 1740008100 | 1.03 | 0.01 | 0.98 | 1.02 | 1.05 | 1 | 51906 |
| 1739921700 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.991238 | 169450 |
| 1739576100 | 1.02 | -0.01 | -0.97 | 1.02 | 1.05 | 0.98 | 161760 |
| 1739489700 | 1.03 | -0.03 | -2.83 | 1.08 | 1.08 | 0.9845 | 237528 |
| 1739403300 | 1.06 | 0.02 | 1.92 | 1.08 | 1.08 | 0.981 | 283252 |
| 1739316900 | 1.04 | -0.1 | -8.77 | 1.11 | 1.11 | 1.03 | 463699 |
| 1739230500 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.165 | 1.12 | 105822 |
| 1738971300 | 1.11 | -0.01 | -0.89 | 1.06 | 1.1399999 | 1.06 | 113249 |
| 1738884900 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.1049 | 37852 |
| 1738798500 | 1.16 | 0.04 | 3.57 | 1.11 | 1.16 | 1.0926 | 47984 |
| 1738712100 | 1.12 | 0 | 0.00 | 1.1299999 | 1.158 | 1.0401 | 55158 |
| 1738625700 | 1.12 | -0.04 | -3.03 | 1.15 | 1.1599 | 1.03 | 289539 |
| 1738366500 | 1.155 | -0.02 | -1.28 | 1.17 | 1.19 | 1.15 | 69525 |
| 1738280100 | 1.17 | 0.01 | 0.86 | 1.15 | 1.19 | 1.15 | 61819 |
| 1738193700 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.12 | 33366 |
| 1738107300 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.16 | 1.12 | 82165 |
| 1738020900 | 1.16 | -0.03 | -2.52 | 1.18 | 1.19 | 1.15 | 63860 |
| 1737761700 | 1.19 | -0.02 | -1.65 | 1.2 | 1.22 | 1.17 | 29330 |
| 1737675300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588900 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.19 | 17354 |
| 1737502500 | 1.23 | 0.01 | 0.82 | 1.22 | 1.2503 | 1.21 | 1032078 |
| 1737156900 | 1.22 | 0.01 | 0.83 | 1.21 | 1.225 | 1.2 | 46302 |
| 1737070500 | 1.21 | -0.02 | -1.63 | 1.22 | 1.2299 | 1.2 | 27431 |
| 1736984100 | 1.23 | 0.01 | 0.82 | 1.2 | 1.24 | 1.15 | 115226 |
| 1736897700 | 1.22 | 0.04 | 3.39 | 1.2 | 1.22 | 1.16 | 148060 |
| 1736811300 | 1.18 | 0.01 | 0.85 | 1.15 | 1.21 | 1.15 | 217636 |
| 1736552100 | 1.17 | -0.01 | -1.26 | 1.19 | 1.19 | 1.09 | 250688 |
| 1736379300 | 1.1849 | -0.07 | -5.21 | 1.29 | 1.29 | 1.18 | 189248 |
| 1736292900 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2575 | 1.23 | 69371 |
| 1736206500 | 1.24 | -0.05 | -3.88 | 1.27 | 1.29 | 1.24 | 168252 |
| 1735947300 | 1.29 | 0.02 | 1.57 | 1.28 | 1.2999 | 1.26 | 221874 |
| 1735860900 | 1.27 | 0.01 | 0.79 | 1.25 | 1.295 | 1.25 | 34786 |
| 1735688100 | 1.26 | -0.03 | -2.33 | 1.3 | 1.3 | 1.25 | 115589 |
| 1735601700 | 1.29 | 0.01 | 0.39 | 1.29 | 1.2901 | 1.2515 | 150241 |
| 1735342500 | 1.285 | -0.02 | -1.53 | 1.31 | 1.32 | 1.26 | 40068 |
| 1735256100 | 1.305 | 0.02 | 1.95 | 1.28 | 1.31 | 1.2607 | 101902 |
| 1735077840 | 1.28 | 0 | 0.00 | 1.27 | 1.3285 | 1.2649999 | 31811 |
| 1734996900 | 1.28 | 0.01 | 0.79 | 1.27 | 1.3 | 1.26 | 50126 |
| 1734737700 | 1.27 | -0.02 | -1.55 | 1.27 | 1.32 | 1.25 | 63572 |
| 1734651300 | 1.29 | -0.04 | -3.01 | 1.36 | 1.3799999 | 1.2649999 | 100037 |
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
