Premium
Viant Technology Inc (DSP)
NASDAQ
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 | -0.3625 | -1.77239946217 | 20.4525 | 21.05 | 19.11 | 247893 | 19.74533113 | CS |
| 4 | 1.72 | 9.36309199782 | 18.37 | 21.74 | 17.9 | 239328 | 20.0553952 | CS |
| 12 | 9.05 | 81.9746376812 | 11.04 | 21.74 | 10.7 | 176784 | 17.32573703 | CS |
| 26 | 11.09 | 123.222222222 | 9 | 21.74 | 8.7 | 142624 | 14.38497806 | CS |
| 52 | 12.56 | 166.799468792 | 7.53 | 21.74 | 6.31 | 136839 | 11.99538712 | CS |
| 156 | 9.77 | 94.6705426357 | 10.32 | 21.74 | 3.15 | 126158 | 8.01029189 | CS |
| 260 | -23.91 | -54.3409090909 | 44 | 69.16 | 3.15 | 179284 | 18.17851094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.09 | 0.84 | 4.36 | 19.25 | 20.2 | 19.25 | 90054 |
| 1734996900 | 19.25 | -0.28 | -1.43 | 19.28 | 20.04 | 19.03 | 191166 |
| 1734737700 | 19.53 | -0.6 | -2.98 | 19.03 | 20.3299 | 19.02 | 434139 |
| 1734651300 | 20.13 | 0.66 | 3.39 | 19.94 | 20.36 | 19.59 | 211615 |
| 1734564900 | 19.47 | -1.24 | -5.99 | 20.57 | 21 | 19.35 | 279181 |
| 1734478500 | 20.71 | -0.2 | -0.96 | 20.41 | 21.05 | 20.36 | 193894 |
| 1734392100 | 20.91 | 0.33 | 1.60 | 20.08 | 21.2499 | 19.82 | 242116 |
| 1734132900 | 20.58 | -0.39 | -1.86 | 20.83 | 21.08 | 20.23 | 169264 |
| 1734046500 | 20.97 | -0.07 | -0.33 | 21.01 | 21.2581 | 20.51 | 174792 |
| 1733960100 | 21.04 | -0.33 | -1.54 | 21.44 | 21.49 | 19.32 | 329638 |
| 1733873700 | 21.37 | 0.73 | 3.54 | 20.43 | 21.74 | 20.35 | 360998 |
| 1733787300 | 20.64 | 0.29 | 1.43 | 20.34 | 21.01 | 19.58 | 310242 |
| 1733528100 | 20.35 | -0.04 | -0.20 | 20.94 | 21.07 | 20.11 | 197358 |
| 1733441700 | 20.39 | 0.28 | 1.39 | 20.25 | 20.9 | 19.3 | 286552 |
| 1733355300 | 20.11 | 0.55 | 2.81 | 19.79 | 20.25 | 19.09 | 308442 |
| 1733268900 | 19.56 | 0.26 | 1.35 | 19.21 | 19.84 | 19.06 | 231759 |
| 1733182500 | 19.3 | 0.42 | 2.22 | 18.87 | 19.38 | 18.27 | 191364 |
| 1732917840 | 18.88 | 0.64 | 3.51 | 18.36 | 19.04 | 18.35 | 138063 |
| 1732750500 | 18.24 | -0.68 | -3.59 | 18.98 | 19.4563 | 17.9 | 273301 |
| 1732664100 | 18.92 | 0.46 | 2.49 | 18.45 | 19 | 18.23 | 218568 |
| 1732577700 | 18.46 | -0.26 | -1.39 | 18.81 | 18.88 | 18.11 | 258646 |
| 1732318500 | 18.72 | -0.3 | -1.58 | 19.25 | 19.4 | 17.93 | 318028 |
| 1732232100 | 19.02 | 0.81 | 4.45 | 18.31 | 19.07 | 18.1 | 437135 |
| 1732145700 | 18.21 | -0.01 | -0.05 | 18.41 | 18.5 | 17.54 | 302842 |
| 1732059300 | 18.22 | 0.65 | 3.70 | 17.5 | 18.5787 | 17.43 | 463814 |
| 1731972900 | 17.57 | 1.36 | 8.39 | 16.21 | 17.7 | 16.21 | 403103 |
| 1731713700 | 16.21 | 0.81 | 5.26 | 15.46 | 16.239999 | 15.39 | 274821 |
| 1731627300 | 15.4 | -1.06 | -6.44 | 16.26 | 16.469999 | 13.93 | 490388 |
| 1731540900 | 16.46 | 2.94 | 21.75 | 15.26 | 16.97 | 15.295 | 706989 |
| 1731454500 | 13.52 | -0.1 | -0.73 | 13.6 | 13.8258 | 13.48 | 169317 |
| 1731368100 | 13.62 | 0.65 | 5.01 | 12.995 | 13.67 | 12.795 | 135043 |
| 1731108900 | 12.97 | -0.02 | -0.15 | 12.96 | 13.04 | 12.67 | 63079 |
| 1731022500 | 12.99 | 0.29 | 2.28 | 12.73 | 13 | 12.61 | 112314 |
| 1730936100 | 12.7 | 0.47 | 3.84 | 12.45 | 13.025 | 12.45 | 147266 |
| 1730849700 | 12.23 | 0.28 | 2.34 | 11.93 | 12.3396 | 11.88 | 105540 |
| 1730763300 | 11.95 | 0.43 | 3.73 | 11.53 | 11.98 | 11.49 | 51458 |
| 1730500500 | 11.52 | -0.15 | -1.29 | 11.71 | 11.78 | 11.45 | 67758 |
| 1730414100 | 11.67 | -0.21 | -1.77 | 11.9 | 11.9 | 11.63 | 38507 |
| 1730327700 | 11.88 | 0.04 | 0.34 | 11.81 | 11.97 | 11.63 | 46900 |
| 1730241300 | 11.84 | 0.18 | 1.54 | 11.7 | 11.98 | 11.69 | 42232 |
| 1730154900 | 11.66 | 0.23 | 2.01 | 11.55 | 11.68 | 11.4501 | 43265 |
| 1729895700 | 11.43 | 0.16 | 1.42 | 11.31 | 11.53 | 11.26 | 50634 |
| 1729809300 | 11.27 | 0.16 | 1.44 | 11.22 | 11.4 | 10.88 | 88451 |
| 1729722900 | 11.11 | -0.4 | -3.48 | 11.44 | 11.6 | 10.8898 | 57970 |
| 1729636500 | 11.51 | -0.35 | -2.95 | 11.82 | 11.89 | 11.44 | 60205 |
| 1729550100 | 11.86 | 0.01 | 0.08 | 11.84 | 12.05 | 11.785 | 58750 |
| 1729290900 | 11.85 | -0.05 | -0.42 | 11.88 | 12.04 | 11.79 | 69089 |
| 1729204500 | 11.9 | 0.06 | 0.51 | 11.9 | 12.07 | 11.7697 | 106569 |
| 1729118100 | 11.84 | 0.39 | 3.41 | 11.56 | 11.89 | 11.55 | 51493 |
| 1729031700 | 11.45 | -0.05 | -0.43 | 11.49 | 11.75 | 11.335 | 124640 |
| 1728945300 | 11.5 | 0.25 | 2.22 | 11.34 | 11.77 | 11.18 | 196457 |
| 1728686100 | 11.25 | 0.12 | 1.08 | 11.13 | 11.29 | 11.06 | 54337 |
| 1728599700 | 11.13 | -0.03 | -0.27 | 11 | 11.145 | 10.9 | 36760 |
| 1728513300 | 11.16 | 0.04 | 0.36 | 11.13 | 11.25 | 11.085 | 37918 |
| 1728426900 | 11.12 | 0.16 | 1.46 | 11.05 | 11.15 | 10.93 | 48247 |
| 1728340500 | 10.96 | -0.42 | -3.69 | 11.35 | 11.35 | 10.8854 | 63918 |
| 1728081300 | 11.38 | 0.46 | 4.21 | 11.14 | 11.39 | 11 | 66361 |
| 1727994900 | 10.92 | -0.01 | -0.09 | 10.96 | 11.01 | 10.82 | 58767 |
| 1727908500 | 10.93 | 0.13 | 1.20 | 10.77 | 11 | 10.69 | 67664 |
| 1727822100 | 10.8 | -0.27 | -2.44 | 11.04 | 11.195 | 10.75 | 82725 |
| 1727735700 | 11.07 | 0.06 | 0.54 | 11.01 | 11.48 | 10.955 | 91939 |
| 1727476500 | 11.01 | 0.11 | 1.01 | 11.02 | 11.2 | 10.93 | 74009 |
| 1727390100 | 10.9 | -0.11 | -1.00 | 11.17 | 11.17 | 10.89 | 49082 |
| 1727303700 | 11.01 | -0.17 | -1.52 | 11.12 | 11.41 | 10.975 | 88746 |
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
