Premium
Yaskawa Electric Corporation (YEC)
TG
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 | -0.115 | -0.686567164179 | 16.75 | 19.274999 | 16.41 | 881 | 18.12585656 | DE |
| 4 | -8.465 | -33.7250996016 | 25.1 | 26.13 | 16.405 | 1106 | 19.82464475 | DE |
| 12 | -12.515 | -42.9331046312 | 29.15 | 29.39 | 16.405 | 677 | 23.11435846 | DE |
| 26 | -10.665 | -39.0659340659 | 27.3 | 29.39 | 16.405 | 557 | 24.05877766 | DE |
| 52 | -19.615 | -54.1103448276 | 36.25 | 40.39 | 16.405 | 431 | 26.82785199 | DE |
| 156 | -19.725 | -54.2491749175 | 36.36 | 42.479999 | 16.405 | 397 | 29.76335776 | DE |
| 260 | -19.725 | -54.2491749175 | 36.36 | 42.479999 | 16.405 | 397 | 29.76335776 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744748820 | 17.29 | -0.41 | -2.34 | 17 | 17.29 | 17 | 439 |
| 1744662420 | 17.704999 | -0.17 | -0.95 | 17.475 | 17.805 | 17.22 | 1014 |
| 1744403220 | 17.875 | -0.22 | -1.19 | 17.68 | 17.875 | 17.68 | 167 |
| 1744316820 | 18.09 | -0.91 | -4.79 | 19.274999 | 19.274999 | 17.5 | 1758 |
| 1744230420 | 19 | 0.72 | 3.94 | 16.75 | 19 | 16.75 | 1028 |
| 1744144020 | 18.28 | 0.78 | 4.46 | 18.35 | 19.015 | 18.035 | 763 |
| 1744057620 | 17.5 | -2.22 | -11.26 | 17.255 | 17.8 | 16.405 | 6297 |
| 1743798420 | 19.72 | -1.71 | -7.98 | 20.739999 | 20.739999 | 19.625 | 4300 |
| 1743712020 | 21.43 | -1.68 | -7.27 | 22.01 | 22.01 | 21.32 | 539 |
| 1743625620 | 23.11 | -0.25 | -1.07 | 22.67 | 23.11 | 22.67 | 11 |
| 1743539220 | 23.36 | 0.18 | 0.78 | 22.8 | 23.36 | 22.8 | 4305 |
| 1743452820 | 23.18 | -0.98 | -4.06 | 23.38 | 23.38 | 22.86 | 335 |
| 1743197220 | 24.16 | -0.75 | -3.01 | 24.6 | 24.6 | 24.01 | 122 |
| 1743110820 | 24.91 | -0.77 | -3.00 | 24.88 | 24.91 | 24.88 | 140 |
| 1743024420 | 25.68 | 0.36 | 1.42 | 25.68 | 25.68 | 25.68 | 10 |
| 1742938020 | 25.32 | -0.26 | -1.02 | 24.7 | 25.32 | 24.7 | 80 |
| 1742851620 | 25.58 | -0.37 | -1.43 | 25.15 | 25.58 | 24.69 | 205 |
| 1742592420 | 25.95 | 0.12 | 0.46 | 26.08 | 26.13 | 25.95 | 67 |
| 1742506020 | 25.83 | 0.12 | 0.47 | 25.82 | 25.89 | 25.34 | 287 |
| 1742419620 | 25.71 | -0.3 | -1.15 | 25.1 | 25.71 | 25.01 | 247 |
| 1742333220 | 26.01 | 0.98 | 3.92 | 26.01 | 26.01 | 26.01 | 36 |
| 1742246820 | 25.03 | 0.4 | 1.62 | 24.94 | 25.03 | 24.71 | 71 |
| 1741987620 | 24.63 | 0.29 | 1.19 | 24.46 | 24.98 | 24.46 | 960 |
| 1741901220 | 24.34 | -1 | -3.95 | 24.47 | 24.47 | 24.05 | 1253 |
| 1741814820 | 25.34 | 0.46 | 1.85 | 24.56 | 25.34 | 24.56 | 305 |
| 1741728420 | 24.88 | -0.77 | -3.00 | 25 | 25.15 | 24.8 | 390 |
| 1741642020 | 25.65 | 0.27 | 1.06 | 25.2 | 25.65 | 25.2 | 78 |
| 1741382820 | 25.38 | 0.24 | 0.95 | 25.38 | 25.38 | 25.01 | 408 |
| 1741296420 | 25.14 | -0.66 | -2.56 | 25.75 | 25.75 | 25.14 | 41 |
| 1741210020 | 25.8 | 0.22 | 0.86 | 25.79 | 25.8 | 25.79 | 203 |
| 1741123620 | 25.58 | -0.15 | -0.58 | 25.56 | 25.64 | 25.22 | 226 |
| 1741037220 | 25.73 | -0.11 | -0.43 | 25.72 | 26.22 | 25.72 | 238 |
| 1740778020 | 25.84 | -0.44 | -1.67 | 25.05 | 25.84 | 25.05 | 450 |
| 1740691620 | 26.28 | -0.54 | -2.01 | 26.76 | 26.76 | 26.28 | 180 |
| 1740605220 | 26.82 | -1.32 | -4.69 | 26.97 | 27.38 | 26.82 | 220 |
| 1740518820 | 28.14 | -0.56 | -1.95 | 28.37 | 28.37 | 27.84 | 60 |
| 1740432420 | 28.7 | 0.7 | 2.50 | 27.99 | 28.8 | 27.99 | 639 |
| 1740173220 | 28 | 0.51 | 1.86 | 27.68 | 28.49 | 27.68 | 316 |
| 1740086820 | 27.49 | 0.33 | 1.22 | 27.49 | 27.49 | 27.49 | 21 |
| 1740000420 | 27.16 | 1.1 | 4.22 | 26.63 | 27.16 | 26.63 | 17 |
| 1739914020 | 26.06 | -0.25 | -0.95 | 26.49 | 26.54 | 26.06 | 443 |
| 1739827620 | 26.31 | -0.2 | -0.75 | 26.54 | 26.56 | 26.31 | 312 |
| 1739568420 | 26.51 | -0.18 | -0.67 | 26.71 | 26.72 | 26.51 | 348 |
| 1739482020 | 26.69 | -0.82 | -2.98 | 27 | 27 | 26.57 | 37 |
| 1739395620 | 27.51 | -0.99 | -3.47 | 27.71 | 27.71 | 27.51 | 348 |
| 1739309220 | 28.5 | 0.63 | 2.26 | 28.05 | 28.5 | 28.05 | 182 |
| 1739222820 | 27.87 | 0.57 | 2.09 | 27.99 | 28.41 | 27.81 | 460 |
| 1738963620 | 27.3 | 0.54 | 2.02 | 26.76 | 27.3 | 26.76 | 513 |
| 1738877220 | 26.76 | -0.13 | -0.48 | 26.1 | 26.76 | 25.59 | 551 |
| 1738790820 | 26.89 | -0.41 | -1.50 | 26.55 | 26.93 | 26.2 | 864 |
| 1738704420 | 27.3 | 0.8 | 3.02 | 26.41 | 27.32 | 26.41 | 1560 |
| 1738618020 | 26.5 | -2.04 | -7.15 | 26.9 | 27.11 | 26.5 | 1644 |
| 1738358820 | 28.54 | 0.34 | 1.21 | 28.55 | 28.55 | 28.54 | 60 |
| 1738272420 | 28.2 | -0.7 | -2.42 | 28.17 | 28.2 | 27.58 | 329 |
| 1738186020 | 28.9 | -0.13 | -0.45 | 28.83 | 28.91 | 28.83 | 244 |
| 1738099620 | 29.03 | 1.27 | 4.57 | 29.03 | 29.1 | 29.03 | 137 |
| 1738013220 | 27.76 | -1.04 | -3.61 | 28.27 | 28.27 | 27.74 | 187 |
| 1737754020 | 28.8 | 0.14 | 0.49 | 28.36 | 28.9 | 28.36 | 3499 |
| 1737667620 | 28.66 | -0.71 | -2.42 | 28.37 | 28.66 | 28.04 | 238 |
| 1737581220 | 29.37 | 1.67 | 6.03 | 29.15 | 29.39 | 29 | 464 |
| 1737494820 | 27.7 | -0.41 | -1.46 | 28 | 28.22 | 27.7 | 267 |
| 1737408420 | 28.11 | 1.08 | 4.00 | 27.86 | 28.11 | 27.7 | 931 |
| 1737149220 | 27.03 | 0.83 | 3.17 | 26.89 | 27.1 | 26.66 | 520 |
| 1737062820 | 26.2 | -0.16 | -0.61 | 25.61 | 26.21 | 25.61 | 36 |
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
