Premium
Twin Vee PowerCats Company (VEEE)
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 | 0.0479 | 12.671957672 | 0.378 | 0.63 | 0.352 | 1247793 | 0.47806364 | CS |
| 4 | 0.0459 | 12.0789473684 | 0.38 | 0.63 | 0.335 | 1546828 | 0.5003603 | CS |
| 12 | -0.1641 | -27.813559322 | 0.59 | 0.63 | 0.31 | 499151 | 0.49371842 | CS |
| 26 | -0.1137 | -21.0711638251 | 0.5396 | 0.7941 | 0.31 | 444238 | 0.48236956 | CS |
| 52 | -0.9041 | -67.977443609 | 1.33 | 1.5441 | 0.31 | 242582 | 0.50323343 | CS |
| 156 | -3.1241 | -88.0028169014 | 3.55 | 8.8 | 0.31 | 225957 | 4.27712099 | CS |
| 260 | -6.2741 | -93.6432835821 | 6.7 | 8.8 | 0.31 | 223292 | 4.42499005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.437 | -0.049 | -10.08 | 0.475 | 0.505199 | 0.421 | 1180731 |
| 1737156900 | 0.486 | 0.1029 | 26.86 | 0.3831 | 0.63 | 0.352 | 4597362 |
| 1737070500 | 0.3831 | -0.0074 | -1.90 | 0.385 | 0.395 | 0.375 | 83001 |
| 1736984100 | 0.3905 | 0.0145 | 3.86 | 0.4 | 0.419 | 0.3766 | 215038 |
| 1736897700 | 0.376 | -0.014 | -3.59 | 0.378 | 0.399999 | 0.375 | 95771 |
| 1736811300 | 0.39 | -0.0648 | -14.25 | 0.44 | 0.44 | 0.35 | 378016 |
| 1736552100 | 0.4548 | -0.0281 | -5.82 | 0.454748 | 0.47 | 0.44 | 236774 |
| 1736379300 | 0.4829 | -0.0471 | -8.89 | 0.4956 | 0.51 | 0.4514 | 420206 |
| 1736292900 | 0.53 | 0.0092 | 1.77 | 0.505 | 0.5397999 | 0.442 | 658601 |
| 1736206500 | 0.5208 | 0.0278 | 5.64 | 0.52 | 0.5782 | 0.453 | 3259761 |
| 1735947300 | 0.493 | 0.071 | 16.82 | 0.424949 | 0.6 | 0.38 | 7815304 |
| 1735860900 | 0.422 | -0.128 | -23.27 | 0.55 | 0.55 | 0.4 | 807879 |
| 1735688100 | 0.55 | 0.191899 | 53.59 | 0.37 | 0.55 | 0.35 | 5597768 |
| 1735601700 | 0.358101 | -0.000899 | -0.25 | 0.36 | 0.3649 | 0.34 | 169674 |
| 1735342500 | 0.359 | 0.004 | 1.13 | 0.3507 | 0.36 | 0.335 | 159737 |
| 1735256100 | 0.355 | -0.0179 | -4.80 | 0.37 | 0.395 | 0.34 | 122500 |
| 1735077840 | 0.3729 | -0.0069 | -1.82 | 0.38 | 0.38 | 0.365 | 36768 |
| 1734996900 | 0.3798 | -0.0152 | -3.85 | 0.395 | 0.395 | 0.372 | 84621 |
| 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 |
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
