Premium
Twin Vee PowerCats Company (VEEE)
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 | -0.0649 | -15.2705882353 | 0.425 | 0.4341 | 0.31 | 117569 | 0.34825136 | CS |
| 4 | -0.0479 | -11.7401960784 | 0.408 | 0.5 | 0.31 | 73354 | 0.39244629 | CS |
| 12 | -0.2124 | -37.1004366812 | 0.5725 | 0.74 | 0.31 | 449312 | 0.4594109 | CS |
| 26 | -0.3509 | -49.35302391 | 0.711 | 0.7941 | 0.31 | 256275 | 0.47370912 | CS |
| 52 | -1.2399 | -77.49375 | 1.6 | 1.64 | 0.31 | 141417 | 0.51365733 | CS |
| 156 | -2.8899 | -88.92 | 3.25 | 8.8 | 0.31 | 193797 | 4.92816183 | CS |
| 260 | -6.3399 | -94.6253731343 | 6.7 | 8.8 | 0.31 | 199071 | 5.00496383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.395 | 0.075 | 23.44 | 0.3449999 | 0.4099999 | 0.33 | 245751 |
| 1734651300 | 0.32 | -0.0101 | -3.06 | 0.3311 | 0.3522 | 0.31 | 81799 |
| 1734564900 | 0.3301 | -0.0329 | -9.06 | 0.363 | 0.37 | 0.3255 | 285208 |
| 1734478500 | 0.363 | -0.007 | -1.89 | 0.379 | 0.379 | 0.3501 | 50011 |
| 1734392100 | 0.37 | -0.029 | -7.27 | 0.384 | 0.399 | 0.35 | 66172 |
| 1734132900 | 0.399 | -0.027 | -6.34 | 0.425 | 0.4341 | 0.3807 | 104655 |
| 1734046500 | 0.426 | -0.019 | -4.27 | 0.4269 | 0.44 | 0.416 | 42078 |
| 1733960100 | 0.445 | -0.0018 | -0.40 | 0.5 | 0.5 | 0.44 | 27007 |
| 1733873700 | 0.4468 | -0.0142 | -3.08 | 0.4798 | 0.4956 | 0.4109999 | 21291 |
| 1733787300 | 0.461 | 0.011 | 2.44 | 0.4498 | 0.4898 | 0.4126 | 68123 |
| 1733528100 | 0.45 | 0.024 | 5.63 | 0.447 | 0.4867 | 0.35 | 87669 |
| 1733441700 | 0.426 | 0.006 | 1.43 | 0.4242 | 0.45 | 0.3899 | 106796 |
| 1733355300 | 0.42 | 0.0352001 | 9.15 | 0.385 | 0.42 | 0.35 | 134692 |
| 1733268900 | 0.3847999 | -0.0251 | -6.12 | 0.409949 | 0.4099999 | 0.38 | 66593 |
| 1733182500 | 0.4099 | -0.0047 | -1.13 | 0.4269 | 0.429999 | 0.39 | 67121 |
| 1732917840 | 0.4146 | -0.0031 | -0.74 | 0.42 | 0.43 | 0.4021 | 125841 |
| 1732750500 | 0.4177 | 0.0017 | 0.41 | 0.4378 | 0.4378 | 0.4079999 | 13792 |
| 1732664100 | 0.416 | -0.004 | -0.95 | 0.4386 | 0.459099 | 0.4102 | 13515 |
| 1732577700 | 0.42 | 0 | 0.00 | 0.43 | 0.4498 | 0.42 | 15891 |
| 1732318500 | 0.42 | -0.0196 | -4.46 | 0.4079999 | 0.43 | 0.4079999 | 15470 |
| 1732232100 | 0.4396 | 0.0203 | 4.84 | 0.4082 | 0.44 | 0.4082 | 6147 |
| 1732145700 | 0.4193 | -0.0008 | -0.19 | 0.4411 | 0.4548 | 0.4089999 | 16202 |
| 1732059300 | 0.4201 | -0.0301 | -6.69 | 0.4222 | 0.4594 | 0.4099999 | 33265 |
| 1731972900 | 0.4502 | 0.0301 | 7.16 | 0.411813 | 0.499799 | 0.411813 | 26868 |
| 1731713700 | 0.4201 | -0.0671 | -13.77 | 0.481 | 0.481 | 0.4103 | 49847 |
| 1731627300 | 0.4872 | -0.003 | -0.61 | 0.492 | 0.4998 | 0.436 | 36166 |
| 1731540900 | 0.4902 | -0.0217 | -4.24 | 0.4869 | 0.517 | 0.485 | 44108 |
| 1731454500 | 0.5119 | 0.0019 | 0.37 | 0.516 | 0.516 | 0.485 | 25807 |
| 1731368100 | 0.51 | -0.0014 | -0.27 | 0.5099 | 0.5114 | 0.48 | 56616 |
| 1731108900 | 0.5114 | 0.0205 | 4.18 | 0.4705 | 0.516463 | 0.4418 | 112973 |
| 1731022500 | 0.4909 | 0.0084 | 1.74 | 0.4835 | 0.5296999 | 0.4824 | 59865 |
| 1730936100 | 0.4825 | -0.01 | -2.03 | 0.4999 | 0.5 | 0.460917 | 63687 |
| 1730849700 | 0.4925 | 0.0015 | 0.31 | 0.49 | 0.522 | 0.4521 | 126948 |
| 1730763300 | 0.491 | -0.039 | -7.36 | 0.53 | 0.53 | 0.48272 | 52769 |
| 1730500500 | 0.53 | 0.0306 | 6.13 | 0.4989 | 0.5459 | 0.46 | 197441 |
| 1730414100 | 0.4994 | 0.0044 | 0.89 | 0.52 | 0.5385 | 0.476 | 135882 |
| 1730327700 | 0.495 | -0.055 | -10.00 | 0.55 | 0.56 | 0.495 | 107971 |
| 1730241300 | 0.55 | 0 | 0.00 | 0.5567 | 0.5807 | 0.5155 | 253168 |
| 1730154900 | 0.55 | 0.023 | 4.36 | 0.4725 | 0.59 | 0.4725 | 486047 |
| 1729895700 | 0.527 | 0.0624 | 13.43 | 0.4099999 | 0.53 | 0.4099999 | 803835 |
| 1729809300 | 0.4646 | 0.0385 | 9.04 | 0.5442 | 0.74 | 0.431 | 16911298 |
| 1729722900 | 0.4261 | 0.0591 | 16.10 | 0.3728 | 0.43 | 0.3728 | 4786986 |
| 1729636500 | 0.367 | -0.0989 | -21.23 | 0.476 | 0.5394 | 0.3323999 | 296282 |
| 1729550100 | 0.4659 | -0.0142 | -2.96 | 0.5121 | 0.5122 | 0.458 | 101818 |
| 1729290900 | 0.4801 | -0.0549 | -10.26 | 0.54 | 0.54 | 0.48 | 57766 |
| 1729204500 | 0.535 | 0.035 | 7.00 | 0.54 | 0.54 | 0.4892 | 37596 |
| 1729118100 | 0.5 | 0.007 | 1.42 | 0.472 | 0.5263 | 0.472 | 7732 |
| 1729031700 | 0.493 | 0.0099 | 2.05 | 0.4947 | 0.5403 | 0.485 | 11192 |
| 1728945300 | 0.4831 | -0.0369 | -7.10 | 0.532 | 0.532 | 0.4816 | 10322 |
| 1728686100 | 0.52 | -0.023 | -4.24 | 0.58 | 0.58 | 0.49 | 7455 |
| 1728599700 | 0.543 | -0.0537 | -9.00 | 0.634 | 0.644 | 0.5315 | 33199 |
| 1728513300 | 0.5967 | 0.0347 | 6.17 | 0.6434 | 0.6434 | 0.5699999 | 15498 |
| 1728426900 | 0.562 | -0.0194 | -3.34 | 0.593 | 0.6267 | 0.5439 | 6810 |
| 1728340500 | 0.5814 | -0.0385 | -6.21 | 0.618 | 0.6299 | 0.546 | 28687 |
| 1728081300 | 0.6199 | 0.0219 | 3.66 | 0.5699999 | 0.639 | 0.5699999 | 22352 |
| 1727994900 | 0.598 | 0.0177 | 3.05 | 0.5899 | 0.599 | 0.5449 | 2606 |
| 1727908500 | 0.5803 | -0.0225 | -3.73 | 0.504553 | 0.5998 | 0.504553 | 4656 |
| 1727822100 | 0.6028 | 0.0028 | 0.47 | 0.5775 | 0.659599 | 0.5702 | 14641 |
| 1727735520 | 0.6 | 0.0033 | 0.55 | 0.6 | 0.6296 | 0.5703 | 12510 |
| 1727476500 | 0.5967 | 0.0067 | 1.14 | 0.5725 | 0.6384 | 0.5725 | 50693 |
| 1727390100 | 0.59 | 0.0270001 | 4.80 | 0.6099 | 0.6099 | 0.51 | 60124 |
| 1727303700 | 0.5629999 | 0.0089999 | 1.62 | 0.5659999 | 0.6198 | 0.5001 | 48043 |
| 1727217300 | 0.554 | -0.0417 | -7.00 | 0.4703 | 0.6193999 | 0.4703 | 26145 |
| 1727130900 | 0.5957 | -0.0443 | -6.92 | 0.61 | 0.627 | 0.58 | 42280 |
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
