Premium
YETI Holdings Inc (YETI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -2.52233315817 | 38.06 | 38.58 | 36.4 | 1787948 | 37.33732635 | CS |
| 4 | -1.52 | -3.93578456758 | 38.62 | 40.59 | 35.51 | 1990769 | 37.36620304 | CS |
| 12 | -3.85 | -9.40170940171 | 40.95 | 45.25 | 35.51 | 1589679 | 38.74715541 | CS |
| 26 | -4.26 | -10.2998065764 | 41.36 | 45.25 | 33.41 | 1626049 | 38.73955824 | CS |
| 52 | -0.21 | -0.562851782364 | 37.31 | 45.25 | 33.41 | 1601605 | 38.83247396 | CS |
| 156 | -21.12 | -36.2761937479 | 58.22 | 65.46 | 27.86 | 1425835 | 41.66006316 | CS |
| 260 | 5.05 | 15.7566302652 | 32.05 | 108.82 | 15.28 | 1425021 | 48.7779165 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 37.1 | 0.27 | 0.73 | 36.76 | 37.419 | 36.41 | 2081575 |
| 1740181200 | 36.83 | -0.08 | -0.22 | 36.94 | 37.2575 | 36.4 | 1586759 |
| 1740094800 | 36.91 | -0.21 | -0.57 | 37.19 | 37.58 | 36.65 | 1478409 |
| 1740008400 | 37.12 | -1.31 | -3.41 | 38.13 | 38.24 | 36.73 | 1689870 |
| 1739922000 | 38.43 | 0.41 | 1.08 | 38.06 | 38.58 | 37.62 | 2103129 |
| 1739576400 | 38.02 | 0.44 | 1.17 | 37.2 | 38.61 | 36.9203 | 2150866 |
| 1739490000 | 37.58 | -0.33 | -0.87 | 39.87 | 40.59 | 36.35 | 5061393 |
| 1739403600 | 37.91 | 0.09 | 0.24 | 36.83 | 38.5 | 36.59 | 3576811 |
| 1739317200 | 37.82 | 1.68 | 4.65 | 36.01 | 38.44 | 35.905 | 3305123 |
| 1739230800 | 36.14 | -0.2 | -0.55 | 36.78 | 36.8 | 35.92 | 1884704 |
| 1738971600 | 36.34 | -1.05 | -2.81 | 37.05 | 37.37 | 36 | 1773302 |
| 1738885200 | 37.39 | 0.41 | 1.11 | 37.47 | 37.91 | 37.21 | 1306324 |
| 1738798800 | 36.98 | -0.06 | -0.16 | 37.08 | 37.46 | 36.7201 | 1202061 |
| 1738712400 | 37.04 | 1.01 | 2.80 | 36.07 | 37.08 | 36.03 | 1329238 |
| 1738626000 | 36.03 | -1.23 | -3.30 | 35.82 | 36.96 | 35.51 | 1942555 |
| 1738366800 | 37.26 | -1.11 | -2.89 | 38.25 | 38.8 | 37.06 | 1133917 |
| 1738280400 | 38.37 | 0.63 | 1.67 | 37.96 | 38.77 | 37.94 | 1235735 |
| 1738194000 | 37.74 | 0.09 | 0.24 | 37.68 | 38.265 | 37.475 | 1448943 |
| 1738107600 | 37.65 | -1.18 | -3.04 | 38.62 | 38.97 | 37.59 | 1424198 |
| 1738021200 | 38.83 | 1.26 | 3.35 | 37.18 | 38.95 | 37.18 | 1695390 |
| 1737762000 | 37.57 | -0.16 | -0.42 | 38.03 | 38.47 | 37.36 | 1015907 |
| 1737675600 | 37.73 | 0 | 0.00 | 37.73 | 37.73 | 37.73 | 0 |
| 1737589200 | 37.73 | -0.01 | -0.03 | 37.87 | 38.34 | 37.685 | 1224026 |
| 1737502800 | 37.74 | 0.44 | 1.18 | 37.695 | 38.44 | 36.98 | 2162316 |
| 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 | 36.9 | 38.47 | 36.7 | 1532436 |
| 1736379600 | 37.43 | -0.44 | -1.16 | 37.22 | 37.69 | 36.18 | 1766873 |
| 1736293200 | 37.87 | -0.26 | -0.68 | 38.31 | 38.58 | 37.42 | 1532722 |
| 1736206800 | 38.13 | 0.01 | 0.03 | 39.36 | 39.55 | 38.09 | 1112246 |
| 1735947600 | 38.12 | 0.6 | 1.60 | 37.72 | 38.57 | 37.65 | 1123598 |
| 1735861200 | 37.52 | -0.99 | -2.57 | 38.93 | 39.38 | 37.5 | 1400544 |
| 1735688400 | 38.51 | -0.13 | -0.34 | 38.76 | 38.85 | 38.38 | 1286328 |
| 1735602000 | 38.64 | -0.71 | -1.80 | 38.93 | 38.93 | 37.57 | 1812952 |
| 1735342800 | 39.35 | -0.03 | -0.08 | 39.01 | 39.6367 | 38.98 | 1054781 |
| 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 | 1283352 |
| 1734738000 | 39.41 | -0.22 | -0.56 | 39.22 | 40.69 | 39.01 | 2092989 |
| 1734651600 | 39.63 | -1.14 | -2.80 | 41.36 | 42.0498 | 39.5285 | 1830429 |
| 1734565200 | 40.77 | -1.75 | -4.12 | 42.33 | 42.87 | 40.74 | 1540614 |
| 1734478800 | 42.52 | -0.73 | -1.69 | 43.23 | 43.37 | 41.88 | 1636515 |
| 1734392400 | 43.25 | -0.94 | -2.13 | 43.04 | 43.86 | 42.97 | 1015246 |
| 1734133200 | 44.19 | 0 | 0.00 | 43.85 | 44.91 | 43.765 | 1387824 |
| 1734046800 | 44.19 | -0.61 | -1.36 | 44.52 | 45.24 | 44.18 | 1132228 |
| 1733960400 | 44.8 | 0.93 | 2.12 | 44.23 | 45.25 | 44.23 | 1345845 |
| 1733874000 | 43.87 | 0.4 | 0.92 | 43.53 | 44.71 | 43.4 | 1204507 |
| 1733787600 | 43.47 | 1.03 | 2.43 | 42.8 | 43.86 | 42.67 | 1494480 |
| 1733528400 | 42.44 | 0.83 | 1.99 | 42.45 | 43.17 | 42.12 | 911849 |
| 1733442000 | 41.61 | -1.09 | -2.55 | 42.48 | 42.82 | 41.545 | 1270681 |
| 1733355600 | 42.7 | 1.41 | 3.41 | 41.77 | 43.315 | 41.53 | 1278664 |
| 1733269200 | 41.29 | 0.09 | 0.22 | 40.955 | 42.47 | 40.62 | 2210682 |
| 1733182800 | 41.2 | 0.83 | 2.06 | 40.77 | 41.43 | 40.36 | 1180722 |
| 1732917840 | 40.37 | 0.04 | 0.10 | 40.805 | 41.42 | 40.33 | 609446 |
| 1732750800 | 40.33 | 0.51 | 1.28 | 40.31 | 41.2 | 40.01 | 1026613 |
| 1732664400 | 39.82 | -0.7 | -1.73 | 39.99 | 40.085 | 39.3 | 1452897 |
| 1732578000 | 40.52 | 0.91 | 2.30 | 40.29 | 41.45 | 39.8 | 2478066 |
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
