Premium
Vantage Corp (VNTG)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0598 | 9.34083099032 | 0.6402 | 0.73 | 0.6301 | 103339 | 0.69684058 | CS |
| 4 | -0.0469 | -6.27928772259 | 0.7469 | 1.54 | 0.580428 | 2400682 | 0.76433488 | CS |
| 12 | -0.0828 | -10.5774144098 | 0.7828 | 1.54 | 0.580428 | 778587 | 0.76422186 | CS |
| 26 | -0.11 | -13.5802469136 | 0.81 | 1.54 | 0.580428 | 392042 | 0.7736636 | CS |
| 52 | -3.44 | -83.0917874396 | 4.14 | 7.655 | 0.580428 | 555886 | 2.92963389 | CS |
| 156 | -3.53 | -83.451536643 | 4.23 | 7.655 | 0.580428 | 528858 | 2.94255012 | CS |
| 260 | -3.53 | -83.451536643 | 4.23 | 7.655 | 0.580428 | 528858 | 2.94255012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 0.7027 | 0.0227 | 3.34 | 0.6568 | 0.72 | 0.640997 | 93228 |
| 1783549800 | 0.68 | -0.0285 | -4.02 | 0.6962 | 0.72 | 0.6701 | 47148 |
| 1783463400 | 0.7085 | 0.0142 | 2.05 | 0.717 | 0.73 | 0.6701 | 66286 |
| 1783377000 | 0.6943 | 0.0343 | 5.20 | 0.6402 | 0.72 | 0.6301 | 206693 |
| 1783031400 | 0.66 | 0.0308 | 4.90 | 0.6329 | 0.6635 | 0.6264999 | 117459 |
| 1782945000 | 0.6292 | 0.0092 | 1.48 | 0.64 | 0.6666 | 0.580428 | 222824 |
| 1782858600 | 0.62 | -0.08 | -11.43 | 0.67 | 0.71 | 0.62 | 301949 |
| 1782772200 | 0.7 | 0.001 | 0.14 | 0.66 | 0.7771 | 0.6465999 | 635446 |
| 1782513000 | 0.699 | -0.071 | -9.22 | 0.6995 | 0.8 | 0.6556 | 1221777 |
| 1782426600 | 0.77 | 0.12 | 18.46 | 0.66 | 1.54 | 0.6454 | 39846773 |
| 1782340200 | 0.65 | -0.165301 | -20.27 | 0.8003 | 0.834851 | 0.62 | 104042 |
| 1782253800 | 0.815301 | -0.026749 | -3.18 | 0.8358 | 0.84 | 0.8152 | 11841 |
| 1782167400 | 0.84205 | -0.01295 | -1.51 | 0.8113 | 0.875 | 0.8113 | 18054 |
| 1781821800 | 0.855 | -0.0089 | -1.03 | 0.8457 | 0.864 | 0.7805 | 20982 |
| 1781735400 | 0.8639 | 0 | 0.00 | 0.8109 | 0.867 | 0.8108 | 18844 |
| 1781649000 | 0.8639 | -0.0011 | -0.13 | 0.839 | 0.865 | 0.794 | 59634 |
| 1781562600 | 0.865 | 0.1145001 | 15.26 | 0.73 | 0.865 | 0.73 | 105009 |
| 1781303400 | 0.7504999 | 0.0004999 | 0.07 | 0.7469 | 0.7776999 | 0.7319 | 114278 |
| 1781217000 | 0.75 | 0.0467 | 6.64 | 0.6987 | 0.78 | 0.6987 | 223265 |
| 1781130600 | 0.7033 | -0.0017 | -0.24 | 0.68 | 0.7033 | 0.68 | 2108 |
| 1781044200 | 0.705 | 0.0100001 | 1.44 | 0.6871 | 0.705101 | 0.6636 | 5833 |
| 1780957800 | 0.6949999 | -0.025 | -3.47 | 0.66 | 0.707501 | 0.66 | 12772 |
| 1780698600 | 0.72 | 0.0101 | 1.42 | 0.7080999 | 0.72 | 0.66 | 57538 |
| 1780612200 | 0.7099 | 0.0001 | 0.01 | 0.75 | 0.75 | 0.703 | 9017 |
| 1780525800 | 0.7098 | -0.005201 | -0.73 | 0.6812 | 0.72 | 0.6812 | 17009 |
| 1780439400 | 0.715001 | 0.007601 | 1.07 | 0.6862 | 0.725001 | 0.6804 | 13350 |
| 1780353000 | 0.7074 | 0 | 0.00 | 0.7196 | 0.7436 | 0.7 | 82489 |
| 1780093800 | 0.7074 | -0.0031 | -0.44 | 0.7086 | 0.73 | 0.7 | 16559 |
| 1780007400 | 0.7105 | 0.0318 | 4.69 | 0.6743 | 0.7105 | 0.6679 | 24539 |
| 1779921000 | 0.6787 | -0.0752 | -9.97 | 0.716 | 0.78 | 0.6787 | 61623 |
| 1779834600 | 0.7539 | -0.0001 | -0.01 | 0.7 | 0.755 | 0.7 | 18796 |
| 1779489000 | 0.754 | 0.0561 | 8.04 | 0.7076 | 0.754 | 0.698 | 10908 |
| 1779402600 | 0.6979 | -0.0122 | -1.72 | 0.6991 | 0.7317 | 0.6979 | 7071 |
| 1779316200 | 0.7101 | -0.0199 | -2.73 | 0.6971 | 0.735 | 0.6971 | 7932 |
| 1779229800 | 0.73 | -0.02 | -2.67 | 0.7472 | 0.749409 | 0.7 | 11574 |
| 1779143400 | 0.75 | 0.0186 | 2.54 | 0.759 | 0.759 | 0.63 | 85905 |
| 1778884200 | 0.7314 | -0.0407 | -5.27 | 0.7425 | 0.77 | 0.731 | 17864 |
| 1778797800 | 0.7721 | -0.0001 | -0.01 | 0.7287 | 0.7721 | 0.7287 | 12913 |
| 1778711400 | 0.7722 | 0.0132 | 1.74 | 0.7 | 0.796 | 0.7 | 15942 |
| 1778625000 | 0.759 | 0 | 0.00 | 0.68 | 0.759 | 0.68 | 10418 |
| 1778538600 | 0.759 | -0.0261 | -3.32 | 0.75 | 0.759 | 0.721 | 31775 |
| 1778279400 | 0.7851 | -0.015 | -1.87 | 0.8 | 0.8 | 0.77501 | 3563 |
| 1778193000 | 0.8001 | -0.0101 | -1.25 | 0.8102 | 0.8178 | 0.8001 | 9510 |
| 1778106600 | 0.8102 | -0.0046 | -0.56 | 0.8102 | 0.825 | 0.8102 | 12864 |
| 1778020200 | 0.8148 | -0.0052 | -0.63 | 0.8189999 | 0.8194 | 0.8102 | 7104 |
| 1777933800 | 0.8199999 | -0.0398 | -4.63 | 0.79 | 0.8308 | 0.79 | 10405 |
| 1777674600 | 0.8598 | 0.0598 | 7.48 | 0.78 | 0.8598 | 0.7705999 | 21741 |
| 1777588200 | 0.8 | -0.018 | -2.20 | 0.857 | 0.857 | 0.78 | 3528 |
| 1777501800 | 0.8179999 | 0.0181999 | 2.28 | 0.74 | 0.8179999 | 0.74 | 5978 |
| 1777415400 | 0.7998 | -0.0163 | -2.00 | 0.8152 | 0.825 | 0.7684 | 31196 |
| 1777329000 | 0.8161 | 0.0303 | 3.86 | 0.7858 | 0.88 | 0.7705999 | 196262 |
| 1777069800 | 0.7858 | -0.0182 | -2.26 | 0.73 | 0.7984 | 0.73 | 6907 |
| 1776983400 | 0.804 | -0.0108 | -1.33 | 0.8179999 | 0.8179999 | 0.8 | 8688 |
| 1776897000 | 0.8148 | 0.0448 | 5.82 | 0.73 | 0.9 | 0.73 | 59513 |
| 1776810600 | 0.77 | -0.03 | -3.75 | 0.7843 | 0.7862 | 0.7694 | 2817 |
| 1776724200 | 0.8 | 0.0287 | 3.72 | 0.75 | 0.8 | 0.75 | 13426 |
| 1776465000 | 0.7713 | -0.0204 | -2.58 | 0.7828 | 0.81 | 0.76 | 16485 |
| 1776378600 | 0.7917 | 0.0407 | 5.42 | 0.76 | 0.8197 | 0.76 | 14450 |
| 1776292200 | 0.751 | -0.0195 | -2.53 | 0.7705 | 0.8001 | 0.75 | 32469 |
| 1776205800 | 0.7705 | -0.0095 | -1.22 | 0.75 | 0.8 | 0.75 | 11049 |
| 1776119400 | 0.78 | 0.0127 | 1.66 | 0.73 | 0.78 | 0.73 | 9184 |
| 1775860200 | 0.7673 | 0.0147 | 1.95 | 0.753 | 0.8 | 0.753 | 5283 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
