Premium
YETI Holdings Inc (YETI)
NYSE
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 | 0.57 | 1.55186496052 | 36.73 | 38.9709 | 36.31 | 1171577 | 37.55606199 | CS |
| 4 | -1.83 | -4.67671863021 | 39.13 | 40.69 | 36.18 | 1308226 | 38.28475644 | CS |
| 12 | 0.48 | 1.30363932645 | 36.82 | 45.25 | 33.41 | 1659995 | 39.09220571 | CS |
| 26 | -2.02 | -5.13733468973 | 39.32 | 45.25 | 33.41 | 1546982 | 39.32353704 | CS |
| 52 | -7.54 | -16.8153434434 | 44.84 | 49.01 | 33.41 | 1597784 | 39.53434258 | CS |
| 156 | -32.17 | -46.3077587448 | 69.47 | 71.33 | 27.86 | 1413529 | 42.70149428 | CS |
| 260 | 4.48 | 13.6502132846 | 32.82 | 108.82 | 15.28 | 1434125 | 48.58799335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 37.3 | 0.14 | 0.38 | 37.51 | 37.83 | 36.99 | 1246674 |
| 1737070800 | 37.16 | 0.29 | 0.79 | 36.84 | 37.44 | 36.31 | 1159482 |
| 1736984400 | 36.87 | -0.64 | -1.71 | 38.57 | 38.9709 | 36.86 | 953108 |
| 1736898000 | 37.51 | -0.21 | -0.56 | 37.8 | 38.37 | 36.98 | 1093880 |
| 1736811600 | 37.72 | -0.47 | -1.23 | 37.82 | 38.13 | 36.85 | 1100699 |
| 1736552400 | 38.19 | 0.76 | 2.03 | 36.73 | 38.47 | 36.63 | 1550716 |
| 1736379600 | 37.43 | -0.44 | -1.16 | 37.35 | 37.69 | 36.18 | 1767737 |
| 1736293200 | 37.87 | -0.26 | -0.68 | 38.31 | 38.58 | 37.42 | 1538639 |
| 1736206800 | 38.13 | 0.01 | 0.03 | 38.69 | 39.55 | 38.09 | 1157247 |
| 1735947600 | 38.12 | 0.6 | 1.60 | 37.68 | 38.57 | 37.65 | 1139528 |
| 1735861200 | 37.52 | -0.99 | -2.57 | 39.01 | 39.38 | 37.5 | 1411352 |
| 1735688400 | 38.51 | -0.13 | -0.34 | 38.76 | 38.85 | 38.38 | 1286328 |
| 1735602000 | 38.64 | -0.71 | -1.80 | 38.93 | 38.99 | 37.57 | 1823470 |
| 1735342800 | 39.35 | -0.03 | -0.08 | 39.16 | 39.6367 | 38.98 | 1059695 |
| 1735256400 | 39.38 | 0.07 | 0.18 | 39.02 | 39.68 | 38.81 | 1228455 |
| 1735077840 | 39.31 | -0.13 | -0.33 | 39.31 | 39.76 | 38.76 | 530658 |
| 1734997200 | 39.44 | 0.03 | 0.08 | 39.32 | 39.82 | 39.05 | 1284626 |
| 1734738000 | 39.41 | -0.22 | -0.56 | 39.13 | 40.69 | 39 | 2154215 |
| 1734651600 | 39.63 | -1.14 | -2.80 | 41.82 | 42.0498 | 39.5285 | 1861084 |
| 1734565200 | 40.77 | -1.75 | -4.12 | 42.51 | 42.87 | 40.74 | 1557933 |
| 1734478800 | 42.52 | -0.73 | -1.69 | 43.24 | 43.37 | 41.88 | 1644749 |
| 1734392400 | 43.25 | -0.94 | -2.13 | 43.56 | 43.86 | 42.97 | 1047753 |
| 1734133200 | 44.19 | 0 | 0.00 | 44.21 | 44.91 | 43.765 | 1396460 |
| 1734046800 | 44.19 | -0.61 | -1.36 | 44.51 | 45.24 | 44.18 | 1137837 |
| 1733960400 | 44.8 | 0.93 | 2.12 | 44.19 | 45.25 | 44.17 | 1350255 |
| 1733874000 | 43.87 | 0.4 | 0.92 | 43.49 | 44.71 | 43.4 | 1215162 |
| 1733787600 | 43.47 | 1.03 | 2.43 | 42.57 | 43.86 | 42.41 | 1502834 |
| 1733528400 | 42.44 | 0.83 | 1.99 | 42.36 | 43.17 | 42.12 | 921541 |
| 1733442000 | 41.61 | -1.09 | -2.55 | 42.6 | 42.82 | 41.545 | 1276191 |
| 1733355600 | 42.7 | 1.41 | 3.41 | 41.29 | 43.315 | 41.29 | 1291093 |
| 1733269200 | 41.29 | 0.09 | 0.22 | 40.95 | 42.47 | 40.62 | 2219632 |
| 1733182800 | 41.2 | 0.83 | 2.06 | 40.77 | 41.43 | 40.36 | 1184337 |
| 1732917840 | 40.37 | 0.04 | 0.10 | 40.56 | 41.42 | 40.33 | 616125 |
| 1732750800 | 40.33 | 0.51 | 1.28 | 40.31 | 41.2 | 40.01 | 1026775 |
| 1732664400 | 39.82 | -0.7 | -1.73 | 39.99 | 40.085 | 39.3 | 1464129 |
| 1732578000 | 40.52 | 0.91 | 2.30 | 40.29 | 41.45 | 39.8 | 2484182 |
| 1732318800 | 39.61 | 1.11 | 2.88 | 39.18 | 40.45 | 38.815 | 1482344 |
| 1732232400 | 38.5 | 1.27 | 3.41 | 37.48 | 38.56 | 37.22 | 1154714 |
| 1732146000 | 37.23 | -0.78 | -2.05 | 37.91 | 38.33 | 36.785 | 1837535 |
| 1732059600 | 38.01 | 0.25 | 0.66 | 37.38 | 38.32 | 37.2 | 1318060 |
| 1731973200 | 37.76 | -0.4 | -1.05 | 37.76 | 38.47 | 37.42 | 2072324 |
| 1731714000 | 38.16 | -0.56 | -1.45 | 38.74 | 38.8 | 38.01 | 1393977 |
| 1731627600 | 38.72 | -1.93 | -4.75 | 40.74 | 41.29 | 38.64 | 2154846 |
| 1731541200 | 40.65 | -0.73 | -1.76 | 42.4 | 42.42 | 40.35 | 2113602 |
| 1731454800 | 41.38 | 0.09 | 0.22 | 40.85 | 42.0606 | 40.61 | 1929739 |
| 1731368400 | 41.29 | 2.63 | 6.80 | 38.67 | 41.31 | 38.58 | 2853841 |
| 1731109200 | 38.66 | -0.21 | -0.54 | 37.81 | 38.66 | 37.105 | 3143244 |
| 1731022800 | 38.87 | 2.74 | 7.58 | 36.5 | 39.39 | 36.4 | 5707385 |
| 1730936400 | 36.13 | -1.12 | -3.01 | 36.57 | 37.16 | 33.409999 | 6585481 |
| 1730850000 | 37.25 | 0.51 | 1.39 | 36.2 | 37.28 | 35.88 | 1745081 |
| 1730763600 | 36.74 | 1.32 | 3.73 | 35.77 | 37.79 | 35.65 | 2284608 |
| 1730500800 | 35.42 | 0.21 | 0.60 | 35.34 | 35.65 | 34.91 | 1325597 |
| 1730414400 | 35.21 | -0.52 | -1.46 | 35.72 | 36.0799 | 35.05 | 1616237 |
| 1730328000 | 35.73 | 0.06 | 0.17 | 35.51 | 35.915 | 35.33 | 1355411 |
| 1730241600 | 35.67 | -0.17 | -0.47 | 35.7 | 35.885 | 35.2 | 1224537 |
| 1730155200 | 35.84 | 0.14 | 0.39 | 36.05 | 36.73 | 35.81 | 984929 |
| 1729896000 | 35.7 | -0.68 | -1.87 | 36.82 | 37.17 | 35.66 | 1238319 |
| 1729809600 | 36.38 | 0.37 | 1.03 | 36.33 | 36.7683 | 36.04 | 1174904 |
| 1729723200 | 36.01 | -0.57 | -1.56 | 36.4 | 36.61 | 35.665 | 1235637 |
| 1729636800 | 36.58 | -0.56 | -1.51 | 36.92 | 36.995 | 36.13 | 1316650 |
| 1729550400 | 37.14 | -1.29 | -3.36 | 38.29 | 38.42 | 37.12 | 1397177 |
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
