Premium
YXT.COM Group Holding Ltd (YXT)
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 | 0.0326 | 9.13165266106 | 0.357 | 0.41 | 0.337 | 55828 | 0.38119528 | DR |
| 4 | 0.0646 | 19.8769230769 | 0.325 | 0.523 | 0.325 | 226928 | 0.41700075 | DR |
| 12 | -0.0104 | -2.6 | 0.4 | 0.75 | 0.325 | 3492274 | 0.49884545 | DR |
| 26 | -0.5535 | -58.6894284805 | 0.9431 | 1 | 0.325 | 1641488 | 0.50067079 | DR |
| 52 | -0.5404 | -58.1075268817 | 0.93 | 1.15 | 0.325 | 839212 | 0.51294152 | DR |
| 156 | -10.6104 | -96.4581818182 | 11 | 11 | 0.325 | 475876 | 0.61120914 | DR |
| 260 | -10.6104 | -96.4581818182 | 11 | 11 | 0.325 | 475876 | 0.61120914 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.383 | -0.017 | -4.25 | 0.39 | 0.3989 | 0.37 | 24085 |
| 1782945300 | 0.4 | 0.048683 | 13.86 | 0.3610999 | 0.4099999 | 0.3610999 | 119735 |
| 1782858900 | 0.351317 | -0.001883 | -0.53 | 0.346466 | 0.351317 | 0.3406 | 37003 |
| 1782772500 | 0.3532 | 0.0042 | 1.20 | 0.357 | 0.36 | 0.337 | 42488 |
| 1782513300 | 0.349 | -0.0208 | -5.62 | 0.3587 | 0.38 | 0.3301 | 238766 |
| 1782426900 | 0.3698 | -0.0192 | -4.94 | 0.3758 | 0.384 | 0.3558 | 236525 |
| 1782340500 | 0.389 | 0.0017 | 0.44 | 0.3748 | 0.39 | 0.3673 | 634223 |
| 1782254100 | 0.3873 | -0.0126 | -3.15 | 0.383 | 0.3999 | 0.368 | 132694 |
| 1782167700 | 0.3999 | 0.0089 | 2.28 | 0.3716 | 0.4066 | 0.367 | 31207 |
| 1781822100 | 0.391 | -0.018 | -4.40 | 0.3925 | 0.3925 | 0.367 | 18898 |
| 1781735700 | 0.4089999 | 0.0190999 | 4.90 | 0.3899 | 0.4089999 | 0.378101 | 53520 |
| 1781649300 | 0.3899 | -0.0168 | -4.13 | 0.3886 | 0.42 | 0.3852 | 249074 |
| 1781562900 | 0.4067 | -0.0083 | -2.00 | 0.4067 | 0.4067 | 0.37 | 14072 |
| 1781303700 | 0.415 | -0.015 | -3.49 | 0.4089999 | 0.4199 | 0.385 | 100751 |
| 1781217300 | 0.43 | -0.078201 | -15.39 | 0.45 | 0.49 | 0.4286 | 97414 |
| 1781130900 | 0.508201 | 0.091401 | 21.93 | 0.4321 | 0.523 | 0.4077 | 707126 |
| 1781044500 | 0.4168 | 0.0068001 | 1.66 | 0.399 | 0.479999 | 0.3631 | 447799 |
| 1780958100 | 0.4099999 | -0.133 | -24.49 | 0.325 | 0.4362 | 0.325 | 1055433 |
| 1780698900 | 0.543 | 0.131 | 31.80 | 0.4 | 0.75 | 0.384 | 9230102 |
| 1780612500 | 0.412 | -0.027 | -6.15 | 0.42 | 0.4389 | 0.4 | 4315 |
| 1780526100 | 0.439 | -0.0217 | -4.71 | 0.47 | 0.518299 | 0.4099999 | 16320 |
| 1780439700 | 0.4607 | -0.0431 | -8.55 | 0.4446 | 0.4607 | 0.4445 | 53246 |
| 1780353300 | 0.5038 | -0.0414 | -7.59 | 0.5288 | 0.5288 | 0.452501 | 29571 |
| 1780094100 | 0.5452 | 0.1178 | 27.56 | 0.479 | 0.5598 | 0.4196 | 125000 |
| 1780007700 | 0.4274 | 0.0087 | 2.08 | 0.447 | 0.4694 | 0.4099999 | 22963 |
| 1779921300 | 0.4187 | -0.0283 | -6.33 | 0.4 | 0.4277 | 0.4 | 5788 |
| 1779834900 | 0.447 | -0.0079 | -1.74 | 0.435 | 0.447 | 0.4165 | 3633 |
| 1779489300 | 0.4549 | -0.0141 | -3.01 | 0.428 | 0.4549 | 0.4027 | 16285 |
| 1779402900 | 0.469 | -0.021 | -4.29 | 0.448 | 0.4842 | 0.44245 | 5025 |
| 1779316500 | 0.49 | 0.017 | 3.59 | 0.452 | 0.49 | 0.4001 | 13485 |
| 1779230100 | 0.473 | 0.0013 | 0.28 | 0.443 | 0.473 | 0.403 | 24920 |
| 1779143700 | 0.4717 | -0.0045 | -0.94 | 0.449 | 0.4762 | 0.4114 | 91001 |
| 1778884500 | 0.4762 | -0.0044 | -0.92 | 0.486 | 0.486 | 0.403 | 12280 |
| 1778798100 | 0.4806 | -0.0154 | -3.10 | 0.48 | 0.4811 | 0.4541 | 19551 |
| 1778711700 | 0.496 | -0.0069 | -1.37 | 0.5026 | 0.502899 | 0.432268 | 40519 |
| 1778625300 | 0.5029 | -0.0128 | -2.48 | 0.51 | 0.51 | 0.4427 | 18758 |
| 1778538900 | 0.5157 | -0.0188 | -3.52 | 0.5059 | 0.52 | 0.4623 | 20371 |
| 1778279700 | 0.5345 | 0.0045 | 0.85 | 0.5299 | 0.56 | 0.51 | 46486 |
| 1778193300 | 0.53 | 0.0296 | 5.92 | 0.481 | 0.54 | 0.4539 | 136221 |
| 1778106900 | 0.5004 | -0.0129 | -2.51 | 0.5187 | 0.5235 | 0.49 | 48853 |
| 1778020500 | 0.5133 | -0.0315 | -5.78 | 0.5399 | 0.5399 | 0.5048 | 16288 |
| 1777934100 | 0.5447999 | -0.0012 | -0.22 | 0.5379 | 0.5548999 | 0.506095 | 39881 |
| 1777674900 | 0.546 | -0.0164 | -2.92 | 0.5444 | 0.5599499 | 0.5274 | 12587 |
| 1777588500 | 0.5624 | -0.0166 | -2.87 | 0.5269 | 0.581 | 0.4871 | 68647 |
| 1777502100 | 0.579 | 0.0083 | 1.45 | 0.5775 | 0.59985 | 0.54 | 140026 |
| 1777415700 | 0.5707 | -0.0326 | -5.40 | 0.562 | 0.6149 | 0.5320009 | 91008 |
| 1777329300 | 0.6032999 | 0.0330999 | 5.80 | 0.587 | 0.61845 | 0.52 | 145496 |
| 1777070100 | 0.5702 | -0.0556 | -8.88 | 0.5978 | 0.6223 | 0.5699999 | 96368 |
| 1776983700 | 0.6258 | 0.0168 | 2.76 | 0.6027 | 0.63995 | 0.5951 | 383933 |
| 1776897300 | 0.609 | -0.031 | -4.84 | 0.587 | 0.63 | 0.5820999 | 370329 |
| 1776810900 | 0.64 | 0.04 | 6.67 | 0.5387999 | 0.64 | 0.528 | 762044 |
| 1776724500 | 0.6 | 0.104 | 20.97 | 0.5099 | 0.6 | 0.4993 | 2219040 |
| 1776465300 | 0.496 | 0.126 | 34.05 | 0.5750499 | 0.7248 | 0.456 | 180399526 |
| 1776378900 | 0.37 | -0.04 | -9.76 | 0.404 | 0.449999 | 0.37 | 23307 |
| 1776292500 | 0.4099999 | 0.0448999 | 12.30 | 0.375 | 0.423 | 0.36 | 46807 |
| 1776206100 | 0.3651 | -0.03919 | -9.69 | 0.3772 | 0.4029 | 0.36 | 164928 |
| 1776119700 | 0.40429 | 0.00429 | 1.07 | 0.4 | 0.40429 | 0.3689 | 9973 |
| 1775860500 | 0.4 | -0.023 | -5.44 | 0.4292 | 0.4299 | 0.39005 | 16896 |
| 1775774100 | 0.423 | 0.022 | 5.49 | 0.4125 | 0.432647 | 0.4099999 | 25023 |
| 1775687700 | 0.401 | -0.0072 | -1.76 | 0.402 | 0.464999 | 0.3886 | 8741 |
| 1775601300 | 0.4082 | 0.021475 | 5.55 | 0.416485 | 0.4205 | 0.39575 | 34012 |
| 1775514900 | 0.386725 | -0.016575 | -4.11 | 0.423 | 0.43 | 0.3681 | 11146 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
