Données Historiques AdvisorShares Vice - VICE

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.4923	4.59027991387	32.51	34	32.51	617	33.0559	SP
4	0.9923	3.00605877007	33.01	34	32.51	422	33.12341582	SP
12	2.5423	8.08105530833	31.46	34	31.08	464	32.65515668	SP
26	2.0023	6.2571875	32	34	31.08	463	32.50043139	SP
52	-0.3177	-0.925699300699	34.32	36.53	31.08	617	33.88624817	SP
156	6.0223	21.5235882773	27.98	36.53	23.9	650	30.78042458	SP
260	-2.6377	-7.1989628821	36.64	36.64	23.5698	767	30.22166072	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781217000	33.757	0.26	0.78	33.52	33.757	33.52	474
1781130600	33.4964	0.65	1.97	33.14	33.56	33.14	461
1781044200	32.8508	0.1	0.30	32.6	33.159999	32.6	1606
1780957800	32.753	0.1	0.32	32.71	32.753	32.71	141
1780698600	32.6497	0.07	0.21	32.509999	32.81	32.509999	402
1780612200	32.582299	-0.32	-0.98	32.79	32.79	32.582299	31
1780525800	32.903599	-0.28	-0.84	33.34	33.34	32.903599	79
1780439400	33.1837	-0.29	-0.85	33.22	33.22	33.1837	218
1780353000	33.468899	0.38	1.14	32.92	33.468899	32.92	899
1780093800	33.0903	-0.17	-0.50	33.03	33.0903	33.03	91
1780007400	33.2571	-0.22	-0.65	33.57	33.57	33.2571	113
1779921000	33.4733	0.25	0.75	33.409999	33.4733	33.409999	140
1779834600	33.2233	0.29	0.88	33.159999	33.24	32.95	881
1779489000	32.9334	-0.07	-0.22	32.869999	32.9334	32.869999	199
1779402600	33.0058	-0.13	-0.38	32.75	33.0058	32.75	472
1779316200	33.1321	0.17	0.52	33.4	33.4	33.1321	90
1779229800	32.9605	-0.21	-0.65	33.25	33.25	32.9605	648
1779143400	33.174999	0.19	0.58	33.4	33.4	33.1	611
1778884200	32.9837	-0.1	-0.31	33.009999	33.009999	32.95	457
1778797800	33.085	0.36	1.10	33.009999	33.2	33.009999	622
1778711400	32.724899	-0.32	-0.97	33	33	32.724899	291
1778625000	33.045	-0.07	-0.20	33.22	33.22	33.045	177
1778538600	33.11	0.05	0.14	33.32	33.32	33.11	234
1778279400	33.0634	0.2	0.60	32.89	33.18	32.89	605
1778193000	32.866	-0.68	-2.04	33.49	33.49	32.866	604
1778106600	33.549999	-0.2	-0.59	33.82	33.82	33.549999	757
1778020200	33.7478	0.84	2.55	33.02	33.7478	33.02	856
1777933800	32.9087	-0.31	-0.95	33.299999	33.299999	32.9087	506
1777674600	33.2231	-0.23	-0.69	33.59	33.59	33.2231	644
1777588200	33.4542	0.6	1.82	33	33.4542	33	541
1777501800	32.857599	-0.04	-0.12	32.799999	32.95	32.799999	546
1777415400	32.8984	-0.17	-0.52	32.93	32.93	32.89	171
1777329000	33.07	0.01	0.03	33.15	33.15	33.07	78
1777069800	33.0604	-0.07	-0.21	33.07	33.13	33.0604	260
1776983400	33.13	0.12	0.37	32.97	33.13	32.97	393
1776897000	33.0073	0.45	1.39	33.02	33.02	33.0073	219
1776810600	32.5551	-0.34	-1.03	32.6	32.6	32.5551	687
1776724200	32.895	0.17	0.53	32.58	32.93	32.58	442
1776465000	32.723	0.28	0.85	32.63	32.723	32.52	865
1776378600	32.4457	0	0.00	32.24	32.4457	32.24	311
1776292200	32.445	-0.1	-0.31	32.39	32.5399	32.39	922
1776205800	32.545	-0.05	-0.14	32.52	32.545	32.52	162
1776119400	32.59	0.23	0.71	32.549999	32.59	32.52	1107
1775860200	32.36	-0.22	-0.69	32.57	32.57	32.275	680
1775773800	32.5842	0.29	0.90	32.439999	32.5842	32.27	168
1775687400	32.295	0.62	1.96	32.119999	32.33	32.119999	287
1775601000	31.6757	-0.15	-0.46	31.61	31.7	31.6	1275
1775514600	31.8216	0.19	0.59	31.47	31.8216	31.47	224
1775169000	31.6339	-0.07	-0.22	31.41	31.6339	31.41	291
1775082600	31.7029	-0.03	-0.08	32	32	31.7029	106
1774996200	31.7296	0.57	1.83	31.15	31.7296	31.15	77
1774909800	31.1595	0.03	0.11	31.54	31.54	31.1595	743
1774650600	31.1251	-0.12	-0.40	31.25	31.25	31.1251	154
1774564200	31.2498	-0.26	-0.84	31.24	31.39	31.24	609
1774477800	31.5146	0.19	0.60	31.5	31.56	31.49	439
1774391400	31.3269	-0.07	-0.22	31.63	31.63	31.3269	551
1774305000	31.3951	0.31	1.01	31.11	31.47	31.11	966
1774045800	31.0806	-0.77	-2.41	31.46	31.46	31.08	353
1773959400	31.8477	-0.14	-0.44	31.86	31.96	31.6401	799
1773873000	31.9876	-0.68	-2.09	32.43	32.43	31.9876	217
1773786600	32.671799	0.15	0.46	32.47	32.671799	32.47	478
1773700200	32.5223	0.06	0.19	32.61	32.61	32.5223	178
1773441000	32.46	0.01	0.03	32.509999	32.509999	32.46	96
1773354600	32.4497	-0.04	-0.11	32.299999	32.4497	32.25	572

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

AdvisorShares Vice (VICE)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

AdvisorShares Vice (VICE)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités