Premium
Yatsen Holding Limited (YSG)
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 | 0.43 | 9.77272727273 | 4.4 | 4.885 | 4.32 | 232994 | 4.5617253 | CS |
| 4 | 0.11 | 2.33050847458 | 4.72 | 5.223 | 4.32 | 255488 | 4.79211812 | CS |
| 12 | 1.58 | 48.6153846154 | 3.25 | 5.223 | 3.2 | 285550 | 4.13991882 | CS |
| 26 | 2.03 | 72.5 | 2.8 | 5.223 | 2.64 | 218571 | 3.86073266 | CS |
| 52 | 1.28 | 36.0563380282 | 3.55 | 5.223 | 1.99 | 523303 | 3.13717625 | CS |
| 156 | -4.57 | -48.6170212766 | 9.4 | 11.05 | 1.9395 | 2087759 | 5.95995062 | CS |
| 260 | -95.67 | -95.1940298507 | 100.5 | 127.35 | 1.9395 | 2348737 | 21.14729809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.69 | 0.11 | 2.40 | 4.59 | 4.8301999 | 4.59 | 221476 |
| 1734997200 | 4.58 | 0.04 | 0.88 | 4.51 | 4.68 | 4.46 | 309026 |
| 1734738000 | 4.54 | 0.1 | 2.25 | 4.41 | 4.61 | 4.4 | 148123 |
| 1734651600 | 4.44 | 0.04 | 0.91 | 4.4 | 4.5599999 | 4.32 | 253350 |
| 1734565200 | 4.4 | -0.25 | -5.38 | 4.64 | 4.65 | 4.36 | 225433 |
| 1734478800 | 4.65 | -0.12 | -2.52 | 4.75 | 4.84 | 4.62 | 255647 |
| 1734392400 | 4.7699999 | 0 | 0.00 | 4.74 | 4.9407 | 4.74 | 233570 |
| 1734133200 | 4.7699999 | -0.15 | -3.05 | 4.92 | 4.99 | 4.72 | 227791 |
| 1734046800 | 4.92 | 0.01 | 0.20 | 4.94 | 5.0199999 | 4.89 | 217225 |
| 1733960400 | 4.91 | -0.06 | -1.21 | 5 | 5.09 | 4.91 | 197637 |
| 1733874000 | 4.97 | -0.05 | -1.00 | 4.91 | 5.1 | 4.91 | 233867 |
| 1733787600 | 5.0199999 | 0.04 | 0.80 | 5.0599999 | 5.223 | 4.93 | 477191 |
| 1733528400 | 4.98 | 0.16 | 3.32 | 4.82 | 5 | 4.7 | 239839 |
| 1733442000 | 4.82 | -0.01 | -0.21 | 4.8 | 4.9999 | 4.8 | 210143 |
| 1733355600 | 4.83 | 0.15 | 3.21 | 4.71 | 4.94 | 4.68 | 268093 |
| 1733269200 | 4.68 | -0.43 | -8.41 | 5.15 | 5.18 | 4.63 | 393789 |
| 1733182800 | 5.11 | 0.09 | 1.79 | 5.0199999 | 5.18 | 4.91 | 226916 |
| 1732917840 | 5.0199999 | 0.24 | 5.02 | 4.72 | 5.0199999 | 4.72 | 259671 |
| 1732750800 | 4.78 | 0.04 | 0.84 | 4.8 | 4.8505 | 4.71 | 275347 |
| 1732664400 | 4.74 | 0.21 | 4.64 | 4.5199999 | 4.85 | 4.5 | 421594 |
| 1732578000 | 4.53 | 0.02 | 0.44 | 4.53 | 4.57 | 4.35 | 352242 |
| 1732318800 | 4.51 | 0.05 | 1.12 | 4.38 | 4.68 | 4.34 | 360199 |
| 1732232400 | 4.46 | 0.06 | 1.36 | 4.36 | 4.615 | 4.3 | 626846 |
| 1732146000 | 4.4 | 0.45 | 11.39 | 3.825 | 4.44 | 3.68 | 557050 |
| 1732059600 | 3.95 | 0.06 | 1.54 | 3.89 | 3.98 | 3.89 | 400026 |
| 1731973200 | 3.89 | -0.12 | -2.99 | 4.0599999 | 4.0599999 | 3.82 | 400160 |
| 1731714000 | 4.01 | 0.01 | 0.25 | 3.98 | 4.07 | 3.98 | 119015 |
| 1731627600 | 4 | 0 | 0.00 | 3.97 | 4.13 | 3.95 | 266903 |
| 1731541200 | 4 | 0.1 | 2.56 | 3.88 | 4.0599999 | 3.875 | 322083 |
| 1731454800 | 3.9 | -0.1 | -2.50 | 3.99 | 4.04 | 3.86 | 330284 |
| 1731368400 | 4 | 0.1 | 2.56 | 3.88 | 4.0599999 | 3.88 | 198303 |
| 1731109200 | 3.9 | 0.03 | 0.78 | 3.83 | 3.94 | 3.79 | 124777 |
| 1731022800 | 3.87 | -0.03 | -0.77 | 3.96 | 4 | 3.77 | 275554 |
| 1730936400 | 3.9 | -0.05 | -1.27 | 3.89 | 3.9293 | 3.81 | 201746 |
| 1730850000 | 3.95 | 0.15 | 3.95 | 3.81 | 4 | 3.8 | 226666 |
| 1730763600 | 3.8 | -0.09 | -2.31 | 3.89 | 3.91 | 3.765 | 317669 |
| 1730500800 | 3.89 | 0.09 | 2.37 | 3.79 | 3.96 | 3.79 | 385825 |
| 1730414400 | 3.8 | 0 | 0.00 | 3.78 | 3.8498 | 3.74 | 185855 |
| 1730328000 | 3.8 | 0.08 | 2.15 | 3.69 | 3.85 | 3.68 | 269586 |
| 1730241600 | 3.72 | 0.02 | 0.54 | 3.71 | 3.7801 | 3.65 | 293071 |
| 1730155200 | 3.7 | 0.2 | 5.71 | 3.48 | 3.72 | 3.41 | 302405 |
| 1729896000 | 3.5 | -0.15 | -4.11 | 3.66 | 3.695 | 3.5 | 475040 |
| 1729809600 | 3.65 | -0.02 | -0.54 | 3.63 | 3.68 | 3.61 | 247612 |
| 1729723200 | 3.67 | 0 | 0.00 | 3.67 | 3.79 | 3.65 | 194275 |
| 1729636800 | 3.67 | 0.02 | 0.55 | 3.64 | 3.72 | 3.5885 | 231998 |
| 1729550400 | 3.65 | 0 | 0.00 | 3.56 | 3.695 | 3.53 | 131104 |
| 1729291200 | 3.65 | 0.07 | 1.96 | 3.66 | 3.77 | 3.64 | 331508 |
| 1729204800 | 3.58 | 0.01 | 0.28 | 3.56 | 3.62 | 3.465 | 212468 |
| 1729118400 | 3.57 | 0.12 | 3.48 | 3.47 | 3.64 | 3.46 | 167043 |
| 1729032000 | 3.45 | -0.13 | -3.63 | 3.48 | 3.55 | 3.42 | 315639 |
| 1728945600 | 3.58 | -0.18 | -4.79 | 3.68 | 3.83 | 3.44 | 380058 |
| 1728686400 | 3.76 | 0.14 | 3.87 | 3.55 | 3.82 | 3.55 | 320132 |
| 1728600000 | 3.62 | 0.26 | 7.74 | 3.33 | 3.675 | 3.2599999 | 310851 |
| 1728513600 | 3.36 | 0.01 | 0.30 | 3.36 | 3.39 | 3.3 | 263858 |
| 1728427200 | 3.35 | -0.05 | -1.47 | 3.2 | 3.54 | 3.2 | 401520 |
| 1728340800 | 3.4 | -0.09 | -2.58 | 3.55 | 3.5833 | 3.2799999 | 392032 |
| 1728081600 | 3.49 | 0.08 | 2.35 | 3.46 | 3.515 | 3.37 | 174437 |
| 1727995200 | 3.41 | 0 | 0.00 | 3.25 | 3.425 | 3.2 | 200348 |
| 1727908800 | 3.41 | -0.05 | -1.45 | 3.65 | 3.71 | 3.29 | 345887 |
| 1727822400 | 3.46 | 0.05 | 1.47 | 3.51 | 3.5113 | 3.34 | 339125 |
| 1727736000 | 3.41 | 0.04 | 1.19 | 3.55 | 3.65 | 3.14 | 922014 |
| 1727476800 | 3.37 | -0.12 | -3.44 | 3.59 | 3.6229 | 3.2804 | 376667 |
| 1727390400 | 3.49 | 0.19 | 5.76 | 3.48 | 3.5 | 3.38 | 235379 |
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
