Premium
Viant Technology Inc (DSP)
NASDAQ
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 | -0.44 | -3.93912264996 | 11.17 | 11.52 | 10.68 | 467795 | 11.17294141 | CS |
| 4 | -0.46 | -4.11081322609 | 11.19 | 14.16 | 10.68 | 340082 | 11.87530227 | CS |
| 12 | -0.11 | -1.0147601476 | 10.84 | 14.16 | 9.4401 | 259888 | 11.30945631 | CS |
| 26 | -1.05 | -8.91341256367 | 11.78 | 14.16 | 8.715 | 232613 | 11.26837543 | CS |
| 52 | -1.87 | -14.8412698413 | 12.6 | 15.18 | 8.11 | 253210 | 10.80410195 | CS |
| 156 | 6.23 | 138.444444444 | 4.5 | 26.33 | 4.22 | 203540 | 11.99063593 | CS |
| 260 | -17.73 | -62.297962052 | 28.46 | 31.74 | 3.15 | 188265 | 11.22533361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 11.24 | 0.27 | 2.46 | 10.99 | 11.27 | 10.68 | 447237 |
| 1781735700 | 10.97 | -0.4 | -3.52 | 11.28 | 11.52 | 10.91 | 223693 |
| 1781649300 | 11.37 | 0.26 | 2.34 | 11.03 | 11.44 | 10.74 | 349811 |
| 1781562900 | 11.11 | 0.01 | 0.09 | 11.17 | 11.475 | 10.83 | 850438 |
| 1781303700 | 11.1 | -0.06 | -0.54 | 11.18 | 11.48 | 10.695 | 362416 |
| 1781217300 | 11.16 | -0.42 | -3.63 | 11.31 | 11.5 | 10.865 | 312255 |
| 1781130900 | 11.58 | -0.3 | -2.53 | 11.7 | 12.05 | 11.38 | 309924 |
| 1781044500 | 11.88 | -0.21 | -1.74 | 12.03 | 12.345 | 11.7 | 217634 |
| 1780958100 | 12.09 | -0.02 | -0.17 | 12.1 | 12.56 | 12 | 204217 |
| 1780698900 | 12.11 | -0.61 | -4.80 | 12.74 | 12.875 | 12.056 | 260632 |
| 1780612500 | 12.72 | 0.62 | 5.12 | 12.18 | 12.79 | 12 | 210775 |
| 1780526100 | 12.1 | -1.91 | -13.63 | 13.94 | 13.94 | 11.9105 | 424892 |
| 1780439700 | 14.01 | 0.41 | 3.01 | 13.07 | 14.16 | 12.86 | 377124 |
| 1780353300 | 13.6 | 0.88 | 6.92 | 12.95 | 13.84 | 12.8 | 422295 |
| 1780094100 | 12.72 | 1.13 | 9.75 | 11.61 | 12.805 | 11.37 | 490287 |
| 1780007700 | 11.59 | 0.51 | 4.60 | 11.14 | 11.74 | 11.14 | 213853 |
| 1779921300 | 11.08 | 0.01 | 0.09 | 11.07 | 11.49 | 10.95 | 159557 |
| 1779834900 | 11.07 | -0.12 | -1.07 | 11.19 | 11.36 | 10.85 | 284440 |
| 1779489300 | 11.19 | 0.19 | 1.73 | 11 | 11.4548 | 10.85 | 152765 |
| 1779402900 | 11 | 0.05 | 0.46 | 10.81 | 11.06 | 10.4 | 186145 |
| 1779316500 | 10.95 | 0.01 | 0.09 | 10.81 | 11 | 10.29 | 358305 |
| 1779230100 | 10.94 | 0.18 | 1.67 | 10.91 | 11.3056 | 10.56 | 255688 |
| 1779143700 | 10.76 | 0.21 | 1.99 | 10.56 | 10.99 | 10.45 | 249393 |
| 1778884500 | 10.55 | 0.11 | 1.05 | 10.46 | 10.64 | 10.25 | 210404 |
| 1778798100 | 10.44 | -0.04 | -0.38 | 10.54 | 10.77 | 10.11 | 249295 |
| 1778711700 | 10.48 | -0.32 | -2.96 | 10.68 | 10.68 | 9.5 | 506502 |
| 1778625300 | 10.8 | 0.21 | 1.98 | 11.98 | 12.2 | 10.36 | 545474 |
| 1778538900 | 10.59 | -1.45 | -12.04 | 11.67 | 12.19 | 10.5 | 575726 |
| 1778279700 | 12.04 | 0.28 | 2.38 | 11.58 | 12.125 | 11.3 | 285551 |
| 1778193300 | 11.76 | 0.41 | 3.61 | 11.37 | 12.12 | 11.37 | 210705 |
| 1778106900 | 11.35 | -0.3 | -2.58 | 11.64 | 11.72 | 11 | 173539 |
| 1778020500 | 11.65 | 0.13 | 1.13 | 11.54 | 12.07 | 11.3 | 153490 |
| 1777934100 | 11.52 | 0.14 | 1.23 | 11.38 | 11.865 | 11.38 | 157818 |
| 1777674900 | 11.38 | 0.52 | 4.79 | 11 | 11.51 | 10.99 | 148648 |
| 1777588500 | 10.86 | 0.25 | 2.36 | 10.54 | 11.01 | 10.35 | 133917 |
| 1777502100 | 10.61 | 0.04 | 0.38 | 10.5 | 10.69 | 10.32 | 117198 |
| 1777415700 | 10.57 | 0.03 | 0.28 | 10.5 | 10.6992 | 10.38 | 115936 |
| 1777329300 | 10.54 | -0.02 | -0.19 | 10.54 | 10.9618 | 10.23 | 124806 |
| 1777070100 | 10.56 | 0.39 | 3.83 | 10.17 | 10.64 | 9.75 | 335078 |
| 1776983700 | 10.17 | -0.61 | -5.66 | 10.6 | 10.727 | 10.06 | 165407 |
| 1776897300 | 10.78 | 0.1 | 0.94 | 10.75 | 11.01 | 10.33 | 191901 |
| 1776810900 | 10.68 | -0.55 | -4.90 | 11.23 | 11.5122 | 10.64 | 209889 |
| 1776724500 | 11.23 | -0.38 | -3.27 | 11.24 | 11.79 | 11 | 224317 |
| 1776465300 | 11.61 | -0.65 | -5.30 | 12.42 | 12.4883 | 11.57 | 233326 |
| 1776378900 | 12.26 | 0.67 | 5.78 | 11.81 | 12.4799 | 11.7999 | 326478 |
| 1776292500 | 11.59 | 1.42 | 13.96 | 10.88 | 11.9 | 10.65 | 336659 |
| 1776206100 | 10.17 | 0.16 | 1.60 | 10.13 | 10.4996 | 10.03 | 168283 |
| 1776119700 | 10.01 | 0.51 | 5.37 | 9.48 | 10.04 | 9.4401 | 219483 |
| 1775860500 | 9.5 | -0.74 | -7.23 | 10.21 | 10.21 | 9.49 | 236952 |
| 1775774100 | 10.24 | -0.3 | -2.85 | 10.51 | 10.76 | 9.86 | 180047 |
| 1775687700 | 10.54 | -0.4 | -3.66 | 11.41 | 11.45 | 10.49 | 159327 |
| 1775601300 | 10.94 | -0.36 | -3.19 | 11.2 | 11.27 | 10.81 | 84884 |
| 1775514900 | 11.3 | 0.33 | 3.01 | 11.18 | 11.54 | 11.16 | 131218 |
| 1775169300 | 10.97 | -0.26 | -2.32 | 11.06 | 11.22 | 10.63 | 196528 |
| 1775082900 | 11.23 | 0.03 | 0.27 | 11.3 | 11.48 | 11.165 | 121704 |
| 1774996500 | 11.2 | 0.33 | 3.04 | 11.04 | 11.36 | 10.92 | 112168 |
| 1774910100 | 10.87 | 0.12 | 1.12 | 10.84 | 11.2116 | 10.51 | 145083 |
| 1774650900 | 10.75 | -0.15 | -1.38 | 10.71 | 10.83 | 10.4016 | 149686 |
| 1774564500 | 10.9 | 0.25 | 2.35 | 10.52 | 10.97 | 10.52 | 291535 |
| 1774478100 | 10.65 | -0.36 | -3.27 | 11.15 | 11.27 | 10.615 | 246952 |
| 1774391700 | 11.01 | -0.45 | -3.93 | 11.16 | 11.27 | 10.93 | 191966 |
| 1774305300 | 11.46 | 0.08 | 0.70 | 11.555 | 11.695 | 11.365 | 119251 |
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.
