Premium
Veritex Holdings Inc (VBTX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.36929460581 | 24.1 | 24.58 | 23.7 | 273505 | 24.27104801 | CS |
| 4 | -1.78 | -6.79130103014 | 26.21 | 26.54 | 23.33 | 328926 | 25.08193171 | CS |
| 12 | -3.18 | -11.5175660992 | 27.61 | 27.99 | 23.33 | 385335 | 26.05878245 | CS |
| 26 | -1.85 | -7.0395738204 | 26.28 | 31.62 | 23.33 | 392540 | 27.1391129 | CS |
| 52 | 5.85 | 31.4854682454 | 18.58 | 31.62 | 18.55 | 382919 | 24.45419906 | CS |
| 156 | -16.56 | -40.4000975848 | 40.99 | 41.37 | 14.88 | 390559 | 24.05121016 | CS |
| 260 | 13.68 | 127.255813953 | 10.75 | 45.36 | 10.02 | 352475 | 25.47006308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 24.41 | -0.06 | -0.25 | 24.34 | 24.45 | 24.12 | 293727 |
| 1742250900 | 24.47 | 0.02 | 0.08 | 24.41 | 24.56 | 24.28 | 217187 |
| 1741991700 | 24.45 | 0.6 | 2.52 | 24.06 | 24.49 | 23.9 | 222882 |
| 1741905300 | 23.85 | -0.38 | -1.57 | 24.31 | 24.55 | 23.83 | 255846 |
| 1741818900 | 24.23 | 0.46 | 1.94 | 24.06 | 24.34 | 23.7 | 407140 |
| 1741732500 | 23.77 | 0.3 | 1.28 | 23.47 | 24.255 | 23.18 | 527501 |
| 1741646100 | 23.47 | -0.92 | -3.77 | 24.01 | 24.3 | 23.33 | 359104 |
| 1741390500 | 24.39 | -0.24 | -0.97 | 24.53 | 24.6601 | 24.075 | 249125 |
| 1741304100 | 24.63 | -0.43 | -1.72 | 24.81 | 24.9 | 24.35 | 442213 |
| 1741217700 | 25.06 | -0.04 | -0.16 | 25.75 | 25.97 | 24.68 | 276260 |
| 1741131300 | 25.1 | -0.88 | -3.39 | 25.64 | 25.82 | 24.99 | 362560 |
| 1741044900 | 25.98 | -0.36 | -1.37 | 26.36 | 26.62 | 25.74 | 249142 |
| 1740785700 | 26.34 | 0.36 | 1.39 | 25.95 | 26.375 | 25.93 | 278537 |
| 1740699300 | 25.98 | 0.09 | 0.35 | 25.81 | 26.11 | 25.71 | 224740 |
| 1740612900 | 25.89 | 0.09 | 0.35 | 25.78 | 26.19 | 25.47 | 384110 |
| 1740526500 | 25.8 | 0.01 | 0.04 | 25.98 | 26.42 | 25.79 | 376808 |
| 1740440100 | 25.79 | -0.21 | -0.81 | 26.18 | 26.39 | 25.77 | 464014 |
| 1740180900 | 26 | -0.14 | -0.54 | 26.48 | 26.48 | 25.67 | 520609 |
| 1740094500 | 26.14 | -0.12 | -0.46 | 26.07 | 26.29 | 25.7 | 257476 |
| 1740008100 | 26.26 | -0.18 | -0.68 | 26.21 | 26.49 | 26.02 | 272306 |
| 1739921700 | 26.44 | -0.14 | -0.53 | 26.49 | 26.59 | 26.295 | 281593 |
| 1739576100 | 26.58 | -0.13 | -0.49 | 26.64 | 27.0125 | 26.4798 | 330776 |
| 1739489700 | 26.71 | 0.21 | 0.79 | 26.74 | 26.84 | 26.3801 | 337203 |
| 1739403300 | 26.5 | -0.94 | -3.43 | 26.92 | 27.02 | 26.5 | 404962 |
| 1739316900 | 27.44 | 0.77 | 2.89 | 26.49 | 27.46 | 26.49 | 253082 |
| 1739230500 | 26.67 | -0.34 | -1.26 | 26.99 | 27.04 | 26.64 | 215391 |
| 1738971300 | 27.01 | -0.63 | -2.28 | 27.54 | 27.62 | 26.82 | 484242 |
| 1738884900 | 27.64 | -0.03 | -0.11 | 27.75 | 27.91 | 27.25 | 513013 |
| 1738798500 | 27.67 | 0.82 | 3.05 | 27 | 27.68 | 26.665 | 432301 |
| 1738712100 | 26.85 | 0.73 | 2.79 | 26.12 | 26.97 | 26.09 | 251774 |
| 1738625700 | 26.12 | -0.68 | -2.54 | 25.85 | 26.5532 | 25.6 | 286449 |
| 1738366500 | 26.8 | -0.01 | -0.04 | 26.79 | 27.13 | 26.5 | 480840 |
| 1738280100 | 26.81 | 0.06 | 0.22 | 27.01 | 27.25 | 26.37 | 717892 |
| 1738193700 | 26.75 | -0.19 | -0.71 | 24.58 | 26.82 | 24.35 | 1000231 |
| 1738107300 | 26.94 | 0.23 | 0.86 | 26.73 | 27.15 | 26.2701 | 405730 |
| 1738020900 | 26.71 | 0.22 | 0.83 | 26.5 | 27.1628 | 26.5 | 428775 |
| 1737761700 | 26.49 | 0.06 | 0.23 | 26.2 | 26.67 | 25.93 | 308298 |
| 1737675300 | 26.43 | 0 | 0.00 | 26.43 | 26.43 | 26.43 | 0 |
| 1737588900 | 26.43 | -0.38 | -1.42 | 26.57 | 26.6 | 26.1 | 362279 |
| 1737502500 | 26.81 | 0.46 | 1.75 | 26.66 | 26.97 | 26.39 | 299469 |
| 1737156900 | 26.35 | 0.14 | 0.53 | 26.5 | 26.58 | 26.15 | 344112 |
| 1737070500 | 26.21 | -0.48 | -1.80 | 26.52 | 26.6 | 25.98 | 394874 |
| 1736984100 | 26.69 | 0.81 | 3.13 | 26.78 | 26.89 | 26.28 | 320965 |
| 1736897700 | 25.88 | 1.06 | 4.27 | 25.17 | 25.9 | 24.82 | 678025 |
| 1736811300 | 24.82 | 0.38 | 1.55 | 24.29 | 24.88 | 24.125 | 767873 |
| 1736552100 | 24.44 | -1.27 | -4.94 | 25.14 | 25.14 | 24.265 | 495822 |
| 1736379300 | 25.71 | -0.15 | -0.58 | 25.78 | 25.9452 | 25.55 | 323982 |
| 1736292900 | 25.86 | -0.46 | -1.75 | 26.32 | 26.835 | 25.7 | 582158 |
| 1736206500 | 26.32 | -0.38 | -1.42 | 26.78 | 27.06 | 26.24 | 526572 |
| 1735947300 | 26.7 | 0.31 | 1.17 | 26.54 | 27.41 | 25.995 | 351538 |
| 1735860900 | 26.39 | -0.77 | -2.84 | 27.42 | 27.535 | 26.34 | 373997 |
| 1735688100 | 27.16 | 0.11 | 0.41 | 27.18 | 27.41 | 26.95 | 428839 |
| 1735601700 | 27.05 | -0.32 | -1.17 | 27.21 | 27.29 | 26.34 | 363047 |
| 1735342500 | 27.37 | -0.45 | -1.62 | 27.58 | 27.91 | 26.98 | 342731 |
| 1735256100 | 27.82 | -0.08 | -0.29 | 27.61 | 27.99 | 27.49 | 214952 |
| 1735077840 | 27.9 | -0.28 | -0.99 | 28.14 | 28.165 | 27.105 | 237045 |
| 1734996900 | 28.18 | 0.45 | 1.62 | 27.67 | 28.41 | 27.575 | 546211 |
| 1734737700 | 27.73 | 1.06 | 3.97 | 26.5 | 27.9399 | 26.5 | 1600367 |
| 1734651300 | 26.67 | -0.4 | -1.48 | 27.6 | 28.585 | 26.61 | 427274 |
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
