Premium
Twin Vee PowerCats Company (VEEE)
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 | -0.0002 | -0.046511627907 | 0.43 | 0.43 | 0.39 | 75118 | 0.40555628 | CS |
| 4 | -0.0207 | -4.5948945616 | 0.4505 | 0.4801 | 0.382 | 137803 | 0.42755158 | CS |
| 12 | 0.0008 | 0.18648018648 | 0.429 | 0.63 | 0.31 | 564720 | 0.48489836 | CS |
| 26 | 0.0228 | 5.60196560197 | 0.407 | 0.7941 | 0.31 | 461743 | 0.47698579 | CS |
| 52 | -0.8302 | -65.8888888889 | 1.26 | 1.34 | 0.31 | 256864 | 0.4923285 | CS |
| 156 | -3.2202 | -88.2246575342 | 3.65 | 8.8 | 0.31 | 230400 | 4.19101168 | CS |
| 260 | -6.2702 | -93.5850746269 | 6.7 | 8.8 | 0.31 | 222587 | 4.3443265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.412 | 0.011 | 2.74 | 0.4098 | 0.435 | 0.4 | 72348 |
| 1740094500 | 0.401 | -0.005 | -1.23 | 0.4 | 0.42 | 0.4 | 58809 |
| 1740008100 | 0.406 | 0.006 | 1.50 | 0.418 | 0.4284 | 0.3952 | 79443 |
| 1739921700 | 0.4 | -0.0176 | -4.21 | 0.39 | 0.4178 | 0.39 | 97786 |
| 1739576100 | 0.4176 | -0.0124 | -2.88 | 0.43 | 0.43 | 0.4002 | 64434 |
| 1739489700 | 0.43 | -0.001 | -0.23 | 0.4181 | 0.43 | 0.4099999 | 59133 |
| 1739403300 | 0.431 | -0.019 | -4.22 | 0.4622 | 0.4623 | 0.4309 | 191847 |
| 1739316900 | 0.45 | 0.0334 | 8.02 | 0.42 | 0.4801 | 0.42 | 426564 |
| 1739230500 | 0.4166 | 0.0151 | 3.76 | 0.4 | 0.44 | 0.393 | 691131 |
| 1738971300 | 0.4015 | -0.0285 | -6.63 | 0.4 | 0.439999 | 0.382 | 136314 |
| 1738884900 | 0.43 | 0.0091 | 2.16 | 0.42 | 0.4398 | 0.42 | 100584 |
| 1738798500 | 0.4209 | 0.0083 | 2.01 | 0.413 | 0.449 | 0.4109999 | 36536 |
| 1738712100 | 0.4126 | -0.0154 | -3.60 | 0.4012 | 0.428 | 0.401 | 29227 |
| 1738625700 | 0.428 | 0.0058 | 1.37 | 0.4079999 | 0.44 | 0.4011 | 86963 |
| 1738366500 | 0.4222 | 0.0083 | 2.01 | 0.449 | 0.4499 | 0.410499 | 52545 |
| 1738280100 | 0.4139 | -0.0133 | -3.11 | 0.432 | 0.4449 | 0.4002 | 51078 |
| 1738193700 | 0.4272 | -0.0026 | -0.60 | 0.401 | 0.45 | 0.401 | 43890 |
| 1738107300 | 0.4298 | -0.0182 | -4.06 | 0.42 | 0.449 | 0.4 | 168258 |
| 1738020900 | 0.448 | -0.02 | -4.27 | 0.46 | 0.464599 | 0.4285 | 75026 |
| 1737761700 | 0.468 | 0.0590001 | 14.43 | 0.4505 | 0.472 | 0.4201 | 168691 |
| 1737675300 | 0.4089999 | 0 | 0.00 | 0.4089999 | 0.4089999 | 0.4089999 | 0 |
| 1737588900 | 0.4089999 | -0.028 | -6.41 | 0.42 | 0.437 | 0.4 | 195635 |
| 1737502500 | 0.437 | -0.049 | -10.08 | 0.4955 | 0.505199 | 0.421 | 1239501 |
| 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 | 0.4588 | 0.47 | 0.44 | 245670 |
| 1736379300 | 0.4829 | -0.0471 | -8.89 | 0.4956 | 0.51 | 0.4514 | 427831 |
| 1736292900 | 0.53 | 0.0092 | 1.77 | 0.505 | 0.5397999 | 0.442 | 658603 |
| 1736206500 | 0.5208 | 0.0278 | 5.64 | 0.49 | 0.5782 | 0.453 | 3299318 |
| 1735947300 | 0.493 | 0.071 | 16.82 | 0.4093 | 0.6 | 0.38 | 7823668 |
| 1735860900 | 0.422 | -0.128 | -23.27 | 0.5299 | 0.55 | 0.4 | 828055 |
| 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 | 169678 |
| 1735342500 | 0.359 | 0.004 | 1.13 | 0.3449999 | 0.36 | 0.335 | 170200 |
| 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 | 84628 |
| 1734737700 | 0.395 | 0.075 | 23.44 | 0.33 | 0.4099999 | 0.33 | 245845 |
| 1734651300 | 0.32 | -0.0101 | -3.06 | 0.333 | 0.3522 | 0.31 | 84885 |
| 1734564900 | 0.3301 | -0.0329 | -9.06 | 0.357 | 0.37 | 0.3255 | 288172 |
| 1734478500 | 0.363 | -0.007 | -1.89 | 0.361 | 0.379 | 0.3501 | 50634 |
| 1734392100 | 0.37 | -0.029 | -7.27 | 0.384 | 0.399 | 0.35 | 66176 |
| 1734132900 | 0.399 | -0.027 | -6.34 | 0.417 | 0.4341 | 0.3807 | 109736 |
| 1734046500 | 0.426 | -0.019 | -4.27 | 0.44 | 0.44 | 0.416 | 50945 |
| 1733960100 | 0.445 | -0.0018 | -0.40 | 0.4341 | 0.5 | 0.4341 | 27520 |
| 1733873700 | 0.4468 | -0.0142 | -3.08 | 0.45 | 0.4956 | 0.4109999 | 21336 |
| 1733787300 | 0.461 | 0.011 | 2.44 | 0.4099999 | 0.4898 | 0.4099999 | 70330 |
| 1733528100 | 0.45 | 0.024 | 5.63 | 0.42 | 0.4867 | 0.35 | 88269 |
| 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 | 134996 |
| 1733268900 | 0.3847999 | -0.0251 | -6.12 | 0.401 | 0.41545 | 0.38 | 68614 |
| 1733182500 | 0.4099 | -0.0047 | -1.13 | 0.4269 | 0.429999 | 0.39 | 67121 |
| 1732917840 | 0.4146 | -0.0031 | -0.74 | 0.429 | 0.43 | 0.4021 | 126252 |
| 1732750500 | 0.4177 | 0.0017 | 0.41 | 0.4378 | 0.4378 | 0.4079999 | 15028 |
| 1732664100 | 0.416 | -0.004 | -0.95 | 0.4178 | 0.459099 | 0.4102 | 14095 |
| 1732577700 | 0.42 | 0 | 0.00 | 0.469 | 0.469 | 0.42 | 16349 |
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
