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 | -0.6 | -11.385199241 | 5.27 | 6 | 4.22 | 591309 | 4.81398902 | CS |
| 4 | -1.66 | -26.224328594 | 6.33 | 6.48 | 4.16 | 157649 | 4.91209756 | CS |
| 12 | 4.4598 | 2121.69362512 | 0.2102 | 8.8 | 0.144 | 485698 | 2.58255836 | CS |
| 26 | 2.95 | 171.511627907 | 1.72 | 8.8 | 0.144 | 3550116 | 0.53925407 | CS |
| 52 | 2.43 | 108.482142857 | 2.24 | 8.8 | 0.144 | 2413136 | 1.11285818 | CS |
| 156 | 2.49 | 114.220183486 | 2.18 | 9.3 | 0.144 | 1046304 | 1.78811302 | CS |
| 260 | -2.03 | -30.2985074627 | 6.7 | 9.3 | 0.144 | 738187 | 2.43715894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.82 | 0.23 | 5.01 | 4.405 | 5.05 | 4.3099999 | 166054 |
| 1783636500 | 4.59 | -0.05 | -1.08 | 4.47 | 4.8148 | 4.22 | 131069 |
| 1783550100 | 4.64 | -0.99 | -17.58 | 5.86 | 6 | 4.22 | 1806169 |
| 1783463700 | 5.63 | 0.52 | 10.18 | 5.1 | 5.94 | 4.9 | 417154 |
| 1783377300 | 5.11 | -0.11 | -2.11 | 5.2699999 | 5.3624 | 5.11 | 10842 |
| 1783031700 | 5.22 | -0.5 | -8.74 | 5.68 | 5.68 | 5.1201 | 25613 |
| 1782945300 | 5.72 | 0.53 | 10.21 | 5.07 | 6.19 | 5.05 | 33608 |
| 1782858900 | 5.19 | 0.21 | 4.22 | 5 | 5.19 | 4.79 | 20811 |
| 1782772500 | 4.98 | 0.27 | 5.73 | 4.74 | 5 | 4.7103 | 11948 |
| 1782513300 | 4.71 | 0.01 | 0.21 | 4.5599999 | 4.88 | 4.35 | 16197 |
| 1782426900 | 4.7 | -0.4 | -7.84 | 4.8 | 4.8 | 4.16 | 43037 |
| 1782340500 | 5.1 | -0.41 | -7.44 | 5.5199999 | 5.6252 | 5 | 80069 |
| 1782254100 | 5.51 | -0.14 | -2.48 | 5.54 | 5.6 | 5.3501 | 29824 |
| 1782167700 | 5.65 | -0.04 | -0.70 | 5.79 | 5.79 | 5.4 | 35294 |
| 1781822100 | 5.69 | -0.02 | -0.35 | 5.72 | 5.93 | 5.6224 | 24341 |
| 1781735700 | 5.71 | -0.21 | -3.55 | 5.87 | 5.885 | 5.51 | 17644 |
| 1781649300 | 5.92 | 0.17 | 2.96 | 5.74 | 5.9399 | 5.4 | 31151 |
| 1781562900 | 5.75 | 0.08 | 1.41 | 5.62 | 5.93 | 5.62 | 18653 |
| 1781303700 | 5.67 | -0.86 | -13.17 | 6.33 | 6.48 | 5.21 | 84256 |
| 1781217300 | 6.53 | -0.21 | -3.12 | 6.6 | 7.245 | 6.28 | 31179 |
| 1781130900 | 6.74 | 0.75 | 12.52 | 5.92 | 6.99 | 5.66 | 51899 |
| 1781044500 | 5.99 | -0.09 | -1.48 | 6.08 | 6.2099 | 5.44 | 39513 |
| 1780958100 | 6.08 | 0.21 | 3.58 | 5.79 | 6.17 | 5.64 | 35085 |
| 1780698900 | 5.87 | -0.22 | -3.61 | 5.97 | 6.26 | 5.1901 | 394690 |
| 1780612500 | 6.09 | -0.22 | -3.49 | 6.45 | 6.45 | 5.7001 | 31718 |
| 1780526100 | 6.3099999 | -0.78 | -11.00 | 6.99 | 6.99 | 6.25 | 37411 |
| 1780439700 | 7.09 | 0.19 | 2.75 | 6.95 | 7.16 | 6.7001 | 18653 |
| 1780353300 | 6.9 | -0.29 | -4.03 | 7.12 | 7.12 | 6.8048 | 17171 |
| 1780094100 | 7.19 | 0.06 | 0.84 | 7.12 | 7.38 | 6.78 | 27882 |
| 1780007700 | 7.13 | 0.38 | 5.63 | 6.8 | 7.13 | 6.71 | 38827 |
| 1779921300 | 6.75 | 0.06 | 0.90 | 6.64 | 7.15 | 6.3159 | 45217 |
| 1779834900 | 6.69 | -0.53 | -7.34 | 7.05 | 7.13 | 6.54 | 36140 |
| 1779489300 | 7.22 | 0.52 | 7.76 | 6.86 | 7.44 | 6.69 | 53312 |
| 1779402900 | 6.7 | 0.64 | 10.56 | 6.22 | 6.83 | 6.1447 | 68051 |
| 1779316500 | 6.0599999 | 0.16 | 2.71 | 5.95 | 6.09 | 5.65 | 29381 |
| 1779230100 | 5.9 | -0.34 | -5.45 | 6.17 | 6.2 | 5.415 | 76176 |
| 1779143700 | 6.24 | -0.52 | -7.69 | 6.8 | 6.8 | 6 | 45434 |
| 1778884500 | 6.76 | 0.2 | 3.05 | 6.57 | 6.94 | 6.35 | 51683 |
| 1778798100 | 6.5599999 | -0.59 | -8.25 | 7.22 | 7.22 | 6.18 | 49749 |
| 1778711700 | 7.15 | -0.69 | -8.80 | 7.73 | 7.73 | 6.9 | 86590 |
| 1778625300 | 7.84 | 0.2 | 2.62 | 8.06 | 8.25 | 6.88 | 127602 |
| 1778538900 | 7.64 | 1.69 | 28.40 | 6.05 | 8.8 | 5.98 | 1240387 |
| 1778279700 | 5.95 | -0.48 | -7.47 | 6.41 | 6.59 | 5.8099999 | 79414 |
| 1778193300 | 6.43 | 0.42 | 6.99 | 6.44 | 7.45 | 6.0201 | 2197840 |
| 1778106900 | 6.01 | -0.43 | -6.68 | 6.12 | 6.64 | 5.8501 | 162286 |
| 1778020500 | 6.44 | 0.37 | 6.10 | 5.95 | 7 | 5 | 2782942 |
| 1777934100 | 6.07 | -0.2 | -3.16 | 6.37 | 8.5 | 6 | 398139 |
| 1777674900 | 6.2677999 | 0.78 | 14.30 | 5.4574999 | 6.66 | 5.4574999 | 119744 |
| 1777588500 | 5.4833999 | -0.81 | -12.82 | 5.3465 | 6.1012999 | 5.3279999 | 70608 |
| 1777502100 | 6.29 | -0.54 | -7.86 | 6.6895999 | 6.8191 | 5.99437 | 28564 |
| 1777415700 | 6.8265 | -0.13 | -1.91 | 7.0596 | 7.0596 | 6.58045 | 18682 |
| 1777329300 | 6.9597 | -0.4 | -5.48 | 7.1484 | 7.265727 | 6.882 | 13928 |
| 1777070100 | 7.363 | 0.1 | 1.38 | 7.2631 | 7.363 | 7.09475 | 17623 |
| 1776983700 | 7.2631 | -0.47 | -6.12 | 7.5479999 | 7.5479999 | 7.1373 | 28311 |
| 1776897300 | 7.7367 | -0.2 | -2.56 | 7.6479 | 7.762563 | 7.4962 | 14553 |
| 1776810900 | 7.9402 | -0.51 | -6.00 | 8.1326 | 8.14 | 5.7571999 | 53423 |
| 1776724500 | 8.4471 | 0.49 | 6.19 | 7.881 | 8.4545 | 7.8514 | 35200 |
| 1776465300 | 7.955 | -0.06 | -0.78 | 7.7774 | 8.2066 | 7.7478 | 47812 |
| 1776378900 | 8.0179 | -0.53 | -6.19 | 8.6025 | 8.6025 | 7.9698 | 29471 |
| 1776292500 | 8.547 | 0.6 | 7.49 | 7.77 | 8.547 | 7.4 | 61001 |
| 1776206100 | 7.9513 | -0.47 | -5.58 | 8.288 | 8.3952999 | 7.807 | 56832 |
| 1776119700 | 8.4212 | -0.96 | -10.25 | 9.398 | 9.398 | 7.677537 | 115355 |
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.
