Premium
Yalla Group Limited (YALA)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.982800982801 | 4.07 | 4.29 | 4.02 | 124559 | 4.12737352 | CS |
| 4 | -0.34 | -7.78032036613 | 4.37 | 4.54 | 4.02 | 259870 | 4.3061681 | CS |
| 12 | -0.5202 | -11.4324645071 | 4.5502 | 4.568 | 3.94 | 233157 | 4.28319177 | CS |
| 26 | -0.56 | -12.2004357298 | 4.59 | 4.93 | 3.71 | 230423 | 4.24609495 | CS |
| 52 | -2.09 | -34.1503267974 | 6.12 | 6.15 | 3.71 | 253839 | 4.64492153 | CS |
| 156 | -2.88 | -41.6787264834 | 6.91 | 7.1027 | 3 | 299922 | 4.78698034 | CS |
| 260 | -3.32 | -45.1700680272 | 7.35 | 41.35 | 3 | 730567 | 13.4225166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.1 | 4.0199999 | 163164 |
| 1735602000 | 4.0199999 | -0.12 | -2.90 | 4.1 | 4.11 | 4.0199999 | 116925 |
| 1735342800 | 4.14 | -0.06 | -1.43 | 4.155 | 4.175 | 4.1 | 135313 |
| 1735256400 | 4.2 | 0.05 | 1.20 | 4.17 | 4.29 | 4.1216 | 105602 |
| 1735077840 | 4.15 | 0.03 | 0.73 | 4.07 | 4.21 | 4.07 | 140394 |
| 1734997200 | 4.12 | 0.03 | 0.73 | 4.1003999 | 4.15 | 4.055 | 107389 |
| 1734738000 | 4.09 | 0.01 | 0.25 | 4.05 | 4.12 | 4.03 | 147980 |
| 1734651600 | 4.08 | -0.13 | -3.09 | 4.155 | 4.23 | 4.07 | 283048 |
| 1734565200 | 4.21 | -0.22 | -4.97 | 4.375 | 4.41 | 4.1849999 | 324046 |
| 1734478800 | 4.43 | 0.04 | 0.91 | 4.365 | 4.44 | 4.35 | 208393 |
| 1734392400 | 4.39 | -0.03 | -0.68 | 4.375 | 4.5 | 4.375 | 237072 |
| 1734133200 | 4.42 | 0.12 | 2.79 | 4.3099999 | 4.44 | 4.3 | 498725 |
| 1734046800 | 4.3 | -0.12 | -2.71 | 4.365 | 4.428 | 4.285 | 287234 |
| 1733960400 | 4.42 | -0.01 | -0.23 | 4.4 | 4.47 | 4.3301 | 292323 |
| 1733874000 | 4.43 | -0.08 | -1.77 | 4.39 | 4.475 | 4.39 | 108634 |
| 1733787600 | 4.51 | 0.2 | 4.64 | 4.386 | 4.54 | 4.365 | 274372 |
| 1733528400 | 4.3099999 | 0.01 | 0.23 | 4.325 | 4.38 | 4.29 | 218087 |
| 1733442000 | 4.3 | -0.1 | -2.27 | 4.3932 | 4.4 | 4.295 | 326357 |
| 1733355600 | 4.4 | 0.11 | 2.56 | 4.3554 | 4.42 | 4.28 | 475326 |
| 1733269200 | 4.29 | -0.13 | -2.94 | 4.37 | 4.42 | 4.285 | 650319 |
| 1733182800 | 4.42 | 0.04 | 0.91 | 4.41 | 4.5 | 4.32 | 453276 |
| 1732917840 | 4.38 | 0.17 | 4.04 | 4.16 | 4.41 | 4.16 | 380760 |
| 1732750800 | 4.21 | 0.02 | 0.48 | 4.235 | 4.34 | 4.2 | 415929 |
| 1732664400 | 4.19 | 0.03 | 0.72 | 4.16 | 4.325 | 4.13 | 403913 |
| 1732578000 | 4.16 | -0.12 | -2.80 | 4.2663 | 4.345 | 4.09 | 576415 |
| 1732318800 | 4.28 | 0.05 | 1.18 | 4.1529999 | 4.2891 | 4.14 | 536134 |
| 1732232400 | 4.23 | -0.07 | -1.63 | 4.26 | 4.26 | 4.16 | 322829 |
| 1732146000 | 4.3 | -0.08 | -1.83 | 4.39 | 4.39 | 4.26 | 237640 |
| 1732059600 | 4.38 | -0.02 | -0.45 | 4.37 | 4.399 | 4.37 | 37387 |
| 1731973200 | 4.4 | 0 | 0.00 | 4.41 | 4.44 | 4.32 | 173933 |
| 1731714000 | 4.4 | 0.07 | 1.62 | 4.305 | 4.44 | 4.29 | 351933 |
| 1731627600 | 4.33 | -0.16 | -3.56 | 4.366 | 4.44 | 4.275 | 429638 |
| 1731541200 | 4.49 | 0.24 | 5.65 | 4.35 | 4.49 | 4.29 | 303282 |
| 1731454800 | 4.25 | -0.07 | -1.62 | 4.51 | 4.54 | 4.25 | 435986 |
| 1731368400 | 4.32 | 0.27 | 6.67 | 4.075 | 4.34 | 4.07 | 502732 |
| 1731109200 | 4.05 | -0.12 | -2.88 | 4.16 | 4.16 | 4.04 | 217459 |
| 1731022800 | 4.17 | -0.01 | -0.24 | 4.22 | 4.24 | 4.15 | 168168 |
| 1730936400 | 4.18 | 0.08 | 1.95 | 4.125 | 4.195 | 4.1109 | 114704 |
| 1730850000 | 4.1 | 0.02 | 0.49 | 4.12 | 4.13 | 4.05 | 73679 |
| 1730763600 | 4.08 | 0.1 | 2.51 | 4 | 4.11 | 4 | 157665 |
| 1730500800 | 3.98 | -0.16 | -3.86 | 4.15 | 4.18 | 3.94 | 370649 |
| 1730414400 | 4.14 | -0.09 | -2.13 | 4.21 | 4.21 | 4.13 | 70182 |
| 1730328000 | 4.23 | -0.07 | -1.63 | 4.245 | 4.28 | 4.205 | 93460 |
| 1730241600 | 4.3 | 0.04 | 0.94 | 4.2852 | 4.32 | 4.21 | 77064 |
| 1730155200 | 4.26 | 0.13 | 3.15 | 4.13 | 4.29 | 4.13 | 127713 |
| 1729896000 | 4.13 | 0 | 0.00 | 4.11 | 4.1699 | 4.11 | 63981 |
| 1729809600 | 4.13 | 0 | 0.00 | 4.1476 | 4.1476 | 4.109 | 53953 |
| 1729723200 | 4.13 | -0.11 | -2.59 | 4.22 | 4.225 | 4.1 | 69598 |
| 1729636800 | 4.24 | 0.04 | 0.95 | 4.215 | 4.255 | 4.2 | 112184 |
| 1729550400 | 4.2 | -0.03 | -0.71 | 4.19 | 4.24 | 4.15 | 75572 |
| 1729291200 | 4.23 | 0.01 | 0.24 | 4.25 | 4.29 | 4.2 | 64981 |
| 1729204800 | 4.22 | -0.06 | -1.40 | 4.28 | 4.28 | 4.17 | 100530 |
| 1729118400 | 4.28 | 0.11 | 2.64 | 4.18 | 4.29 | 4.1698 | 133264 |
| 1729032000 | 4.17 | -0.19 | -4.36 | 4.33 | 4.3497 | 4.155 | 194571 |
| 1728945600 | 4.36 | -0.09 | -2.02 | 4.44 | 4.466 | 4.35 | 95339 |
| 1728686400 | 4.45 | 0.02 | 0.45 | 4.4 | 4.4901 | 4.4 | 127543 |
| 1728600000 | 4.43 | -0.04 | -0.89 | 4.4591 | 4.48 | 4.34 | 138249 |
| 1728513600 | 4.47 | -0.05 | -1.11 | 4.47 | 4.5 | 4.401 | 147995 |
| 1728427200 | 4.5199999 | -0.18 | -3.83 | 4.5502 | 4.5679999 | 4.46 | 175295 |
| 1728340800 | 4.7 | -0.04 | -0.84 | 4.76 | 4.76 | 4.55 | 221834 |
| 1728081600 | 4.74 | -0.15 | -3.07 | 4.9 | 4.93 | 4.67 | 329554 |
| 1727995200 | 4.89 | 0.01 | 0.20 | 4.72 | 4.9 | 4.63 | 459747 |
| 1727908800 | 4.88 | 0.33 | 7.25 | 4.7 | 4.88 | 4.625 | 727216 |
| 1727822400 | 4.55 | 0.01 | 0.22 | 4.57 | 4.575 | 4.37 | 270804 |
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
