Premium
Fresh Vine Wine Inc (VINE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -4.34782608696 | 0.69 | 0.699 | 0.56 | 120501 | 0.61931644 | CS |
| 4 | -0.03 | -4.34782608696 | 0.69 | 0.88 | 0.56 | 235848 | 0.75396504 | CS |
| 12 | -0.099 | -13.0434782609 | 0.759 | 1.2485 | 0.52 | 360568 | 0.81769918 | CS |
| 26 | 0.22 | 50 | 0.44 | 1.2485 | 0.2513 | 386951 | 0.67307197 | CS |
| 52 | -0.27 | -29.0322580645 | 0.93 | 1.2485 | 0.2513 | 241293 | 0.68970868 | CS |
| 156 | -5.52 | -89.3203883495 | 6.18 | 9.75 | 0.2141 | 502629 | 1.64485151 | CS |
| 260 | -8.67 | -92.9260450161 | 9.33 | 9.75 | 0.2141 | 502092 | 1.66675143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 0.6279 | 0.0154 | 2.51 | 0.5941 | 0.6299 | 0.5464 | 160179 |
| 1734651000 | 0.6125 | 0.0525 | 9.38 | 0.5876 | 0.6499 | 0.5876 | 86512 |
| 1734564600 | 0.56 | -0.0884 | -13.63 | 0.6384 | 0.6699 | 0.56 | 133301 |
| 1734478200 | 0.6484 | 0.0284 | 4.58 | 0.6014 | 0.67 | 0.5977 | 151033 |
| 1734391800 | 0.62 | -0.0448 | -6.74 | 0.667 | 0.6701 | 0.5907 | 143587 |
| 1734132600 | 0.6647999 | -0.0052 | -0.78 | 0.6899999 | 0.699 | 0.6501 | 88074 |
| 1734046200 | 0.67 | -0.0238 | -3.43 | 0.6653 | 0.7 | 0.6653 | 43554 |
| 1733959800 | 0.6938 | 0.0239 | 3.57 | 0.655 | 0.71 | 0.655 | 59539 |
| 1733873400 | 0.6699 | -0.0011 | -0.16 | 0.6794 | 0.71 | 0.64 | 133226 |
| 1733787000 | 0.671 | -0.0342 | -4.85 | 0.7195 | 0.75 | 0.6525 | 309631 |
| 1733527800 | 0.7052 | -0.0548 | -7.21 | 0.7372 | 0.76 | 0.6907 | 133690 |
| 1733441400 | 0.76 | 0.059 | 8.42 | 0.7164 | 0.78 | 0.6901 | 92788 |
| 1733355000 | 0.701 | -0.019 | -2.64 | 0.719 | 0.7361 | 0.7003 | 88069 |
| 1733268600 | 0.72 | -0.039 | -5.14 | 0.73 | 0.7579 | 0.715 | 61448 |
| 1733182200 | 0.759 | 0.0714 | 10.38 | 0.7059 | 0.77 | 0.686087 | 318868 |
| 1732917840 | 0.6876 | 0.0146 | 2.17 | 0.6717 | 0.707 | 0.6653 | 66089 |
| 1732750200 | 0.673 | -0.0237 | -3.40 | 0.7144 | 0.7299 | 0.66 | 68484 |
| 1732663800 | 0.6967 | -0.0602 | -7.95 | 0.74 | 0.7799 | 0.64 | 233106 |
| 1732577400 | 0.7569 | -0.0731 | -8.81 | 0.79 | 0.83 | 0.7407 | 177404 |
| 1732318200 | 0.83 | 0.1901 | 29.71 | 0.6899999 | 0.88 | 0.6703 | 2092704 |
| 1732231800 | 0.6399 | 0.0541 | 9.24 | 0.609 | 0.65 | 0.59 | 135916 |
| 1732145400 | 0.5858 | 0.0048 | 0.83 | 0.5839 | 0.6092999 | 0.56 | 142108 |
| 1732059000 | 0.581 | -0.0018 | -0.31 | 0.59 | 0.618 | 0.5405 | 158693 |
| 1731972600 | 0.5828 | -0.0472 | -7.49 | 0.6241 | 0.647 | 0.5607 | 79619 |
| 1731713400 | 0.63 | 0.0033 | 0.53 | 0.6311 | 0.67 | 0.6044 | 104243 |
| 1731627000 | 0.6267 | -0.0633 | -9.17 | 0.6896 | 0.6999 | 0.6267 | 145567 |
| 1731540600 | 0.6899999 | 0.0600999 | 9.54 | 0.621 | 0.73 | 0.621 | 365344 |
| 1731454200 | 0.6299 | 0.0299 | 4.98 | 0.58 | 0.64 | 0.5254 | 478939 |
| 1731367800 | 0.6 | -0.0199 | -3.21 | 0.64 | 0.64 | 0.5699999 | 403630 |
| 1731108600 | 0.6199 | 0.006 | 0.98 | 0.64 | 0.6445 | 0.5515 | 340778 |
| 1731022200 | 0.6139 | -0.1846 | -23.12 | 0.7758 | 0.7758 | 0.52 | 1562319 |
| 1730935800 | 0.7985 | -0.1215 | -13.21 | 0.9015 | 0.9799 | 0.764 | 553013 |
| 1730849400 | 0.92 | -0.14 | -13.21 | 1.06 | 1.06 | 0.901 | 410552 |
| 1730763000 | 1.06 | 0.14 | 15.22 | 0.93 | 1.09 | 0.88 | 1173220 |
| 1730500200 | 0.92 | 0.055 | 6.36 | 0.8781 | 0.9499 | 0.8612 | 385373 |
| 1730413800 | 0.865 | -0.046 | -5.05 | 0.8919 | 0.91 | 0.861 | 188057 |
| 1730327400 | 0.911 | 0.022 | 2.47 | 0.865 | 0.9407 | 0.86 | 303412 |
| 1730241000 | 0.889 | 0.01 | 1.14 | 0.88 | 0.91 | 0.865 | 186632 |
| 1730154600 | 0.879 | -0.0062 | -0.70 | 0.888 | 0.9103 | 0.8501 | 339759 |
| 1729895400 | 0.8852 | -0.1748 | -16.49 | 1.04 | 1.06 | 0.8624 | 514493 |
| 1729809000 | 1.06 | 0.07 | 7.17 | 0.99 | 1.2485 | 0.99 | 1292226 |
| 1729722600 | 0.9891 | 0.0391 | 4.12 | 0.95 | 1.02 | 0.9011 | 635851 |
| 1729636200 | 0.95 | 0.18685 | 24.48 | 0.77 | 0.954 | 0.7502 | 719108 |
| 1729549800 | 0.76315 | -0.00685 | -0.89 | 0.75 | 0.798 | 0.702 | 332956 |
| 1729290600 | 0.77 | -0.0063 | -0.81 | 0.8 | 0.81 | 0.724 | 455494 |
| 1729204200 | 0.7763 | -0.0153 | -1.93 | 0.79 | 0.8189 | 0.761 | 201784 |
| 1729117800 | 0.7916 | 0.0516 | 6.97 | 0.749 | 0.7937 | 0.66 | 339461 |
| 1729031400 | 0.74 | -0.239 | -24.41 | 0.9011 | 0.9587 | 0.7149 | 1172153 |
| 1728945000 | 0.979 | 0.134 | 15.86 | 0.8714 | 1.04 | 0.85 | 756972 |
| 1728685800 | 0.845 | -0.022 | -2.54 | 0.841 | 0.8982 | 0.8 | 273264 |
| 1728599400 | 0.867 | 0.0353 | 4.24 | 0.86 | 0.89 | 0.8199999 | 150009 |
| 1728513000 | 0.8317 | 0.0697 | 9.15 | 0.77 | 0.84 | 0.77 | 106497 |
| 1728426600 | 0.762 | -0.065 | -7.86 | 0.8224 | 0.84 | 0.751 | 197087 |
| 1728340200 | 0.827 | -0.0365 | -4.23 | 0.8946 | 0.8946 | 0.8051 | 156421 |
| 1728081000 | 0.8635 | -0.0366 | -4.07 | 0.9159 | 0.94 | 0.8635 | 305096 |
| 1727994600 | 0.9001 | 0.0611 | 7.28 | 0.8389 | 0.94 | 0.791 | 214470 |
| 1727908200 | 0.839 | -0.0011 | -0.13 | 0.85 | 0.85 | 0.7831 | 100249 |
| 1727821800 | 0.8401 | -0.0594 | -6.60 | 0.864 | 0.9 | 0.801 | 187929 |
| 1727735400 | 0.8995 | 0.1265 | 16.36 | 0.845 | 0.94 | 0.8199999 | 902869 |
| 1727476200 | 0.773 | 0.0293 | 3.94 | 0.759 | 0.7855 | 0.6965 | 320868 |
| 1727389800 | 0.7437 | 0.0137 | 1.88 | 0.78 | 0.8395 | 0.6899999 | 819649 |
| 1727303400 | 0.73 | 0.0894001 | 13.96 | 0.65 | 0.75 | 0.5884 | 1498864 |
| 1727217000 | 0.6405999 | 0.0706 | 12.39 | 0.5848 | 0.675 | 0.5800999 | 235940 |
| 1727130600 | 0.5699999 | 0.0699999 | 14.00 | 0.5 | 0.5848 | 0.5 | 135878 |
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
