Premium
Yancoal Australia Ltd (PK) (YACAF)
USOTC
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 | -0.49 | -12.661498708 | 3.87 | 4.015 | 3.38 | 7386 | 3.85932741 | CS |
| 4 | -0.35 | -9.38337801609 | 3.73 | 4.02 | 3.38 | 8490 | 3.75767795 | CS |
| 12 | -0.5416 | -13.8106895145 | 3.9216 | 4.3 | 3.38 | 18028 | 3.71191604 | CS |
| 26 | -0.3034 | -8.23695498724 | 3.6834 | 4.65 | 3.38 | 11236 | 3.82557688 | CS |
| 52 | -0.34 | -9.13978494624 | 3.72 | 5.31 | 3.37 | 10054 | 3.8949852 | CS |
| 156 | 0.43 | 14.5762711864 | 2.95 | 5.31 | 2.92 | 15553 | 3.83887417 | CS |
| 260 | 2.329 | 221.59847764 | 1.051 | 5.31 | 1.051 | 14333 | 3.82051523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 3.86 | -0.04 | -1.03 | 4 | 4 | 3.75 | 11349 |
| 1741728480 | 3.9 | 0.2 | 5.41 | 4 | 4.015 | 3.9 | 7400 |
| 1741641600 | 3.7 | -0.15 | -3.77 | 3.86 | 3.86 | 3.7 | 2850 |
| 1741386000 | 3.845 | -0.04 | -0.90 | 4.01 | 4.01 | 3.845 | 4900 |
| 1741300140 | 3.88 | 0.03 | 0.91 | 3.87 | 3.88 | 3.87 | 10433 |
| 1741213440 | 3.845 | 0.05 | 1.18 | 3.845 | 3.845 | 3.845 | 905 |
| 1741127160 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1741040760 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.8 | 2482 |
| 1740781260 | 3.95 | -0.07 | -1.74 | 3.97 | 3.97 | 3.95 | 1350 |
| 1740695340 | 4.0199999 | 0.13 | 3.34 | 3.86 | 4.0199999 | 3.86 | 1360 |
| 1740608880 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1740522480 | 3.89 | 0.02 | 0.52 | 3.7 | 3.89 | 3.7 | 2013 |
| 1740435600 | 3.87 | 0.08 | 2.11 | 3.79 | 3.87 | 3.73 | 14760 |
| 1740176400 | 3.79 | 0.09 | 2.43 | 4 | 4 | 3.72 | 30405 |
| 1740090480 | 3.7 | 0.1 | 2.78 | 3.7 | 3.7 | 3.7 | 378 |
| 1740003960 | 3.6 | 0.01 | 0.28 | 3.6 | 3.65 | 3.5575 | 24367 |
| 1739917740 | 3.59 | -0.02 | -0.55 | 3.59 | 3.63 | 3.59 | 4758 |
| 1739572020 | 3.61 | -0.11 | -2.83 | 3.6 | 3.66 | 3.6 | 16660 |
| 1739485320 | 3.715 | -0.26 | -6.42 | 3.73 | 3.75 | 3.7 | 7955 |
| 1739399340 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1739312940 | 3.97 | -0.21 | -5.02 | 3.73 | 3.97 | 3.73 | 1767 |
| 1739226360 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1738967160 | 4.18 | 0.09 | 2.08 | 3.99 | 4.18 | 3.75 | 2900 |
| 1738880880 | 4.095 | 0 | 0.00 | 4.095 | 4.095 | 4.095 | 0 |
| 1738794480 | 4.095 | 0 | 0.00 | 4.095 | 4.095 | 4.095 | 0 |
| 1738708080 | 4.095 | 0.04 | 1.11 | 4.095 | 4.095 | 4.095 | 610 |
| 1738621740 | 4.05 | -0.06 | -1.50 | 4.2 | 4.2 | 4.05 | 1791 |
| 1738362000 | 4.1118 | -0.09 | -2.10 | 3.99 | 4.1118 | 3.99 | 1100 |
| 1738276080 | 4.2 | 0.33 | 8.39 | 3.86 | 4.2 | 3.63 | 6650 |
| 1738189740 | 3.875 | -0.04 | -0.90 | 3.54 | 3.875 | 3.54 | 757 |
| 1738103280 | 3.91 | -0.16 | -3.93 | 3.94 | 3.94 | 3.8 | 6438 |
| 1738016820 | 4.07 | -0.12 | -2.86 | 3.94 | 4.07 | 3.94 | 2428 |
| 1737757440 | 4.19 | 0 | 0.00 | 4.19 | 4.2 | 3.9 | 7810 |
| 1737671220 | 4.19 | 0.54 | 14.79 | 4.19 | 4.19 | 4.19 | 700 |
| 1737584640 | 3.65 | -0.3 | -7.59 | 3.64 | 3.65 | 3.64 | 3570 |
| 1737498540 | 3.95 | 0.19 | 5.05 | 3.76 | 4 | 3.76 | 3132 |
| 1737152880 | 3.76 | 0.11 | 3.01 | 3.68 | 3.92 | 3.68 | 4600 |
| 1737066420 | 3.65 | 0 | 0.00 | 3.66 | 3.7 | 3.6 | 531192 |
| 1736979720 | 3.65 | -0.08 | -2.14 | 3.79 | 3.79 | 3.65 | 26041 |
| 1736893380 | 3.73 | 0.08 | 2.19 | 3.6 | 3.73 | 3.52 | 45888 |
| 1736806800 | 3.65 | -0.01 | -0.27 | 3.66 | 3.66 | 3.6 | 22375 |
| 1736547720 | 3.66 | -0.09 | -2.40 | 3.75 | 3.75 | 3.66 | 8675 |
| 1736375340 | 3.75 | -0.1 | -2.60 | 3.85 | 3.895 | 3.75 | 11566 |
| 1736288940 | 3.85 | -0.03 | -0.77 | 3.85 | 4 | 3.84 | 8780 |
| 1736202360 | 3.88 | -0.07 | -1.77 | 3.95 | 3.95 | 3.88 | 2037 |
| 1735942980 | 3.95 | -0.24 | -5.73 | 4.17 | 4.17 | 3.95 | 3641 |
| 1735856700 | 4.19 | 0.14 | 3.58 | 4.19 | 4.19 | 4.19 | 444 |
| 1735683960 | 4.0452 | -0.25 | -5.93 | 4.08 | 4.08 | 3.9 | 13560 |
| 1735597740 | 4.3 | 0.27 | 6.63 | 3.88 | 4.3 | 3.88 | 8355 |
| 1735338000 | 4.0328 | -0.07 | -1.64 | 4.1 | 4.1 | 4.0328 | 391 |
| 1735252020 | 4.1 | 0.15 | 3.80 | 4.1 | 4.1 | 4.1 | 354 |
| 1735078200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 300 |
| 1734992400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 5000 |
| 1734733200 | 3.95 | 0.01 | 0.13 | 3.95 | 3.95 | 3.95 | 1050 |
| 1734646800 | 3.945 | -0.01 | -0.13 | 3.9216 | 3.945 | 3.91 | 5150 |
| 1734560940 | 3.95 | -0.07 | -1.62 | 3.95 | 3.95 | 3.95 | 1200 |
| 1734474360 | 4.015 | -0.06 | -1.57 | 4.015 | 4.015 | 4.015 | 1000 |
| 1734388140 | 4.0792 | -0.1 | -2.39 | 4.1 | 4.1 | 4.0792 | 1340 |
| 1734128940 | 4.179 | 0.27 | 6.88 | 4.15 | 4.179 | 4.15 | 2053 |
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
