Premium
Venus Concept Inc (VERO)
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 | -0.039 | -9.17647058824 | 0.425 | 0.5335 | 0.35 | 549989 | 0.45699857 | CS |
| 4 | 0.0353 | 10.0655831195 | 0.3507 | 0.5335 | 0.3003 | 340202 | 0.40142329 | CS |
| 12 | -0.094 | -19.5833333333 | 0.48 | 0.6486 | 0.2772 | 1111084 | 0.39154085 | CS |
| 26 | -0.254 | -39.6875 | 0.64 | 1.0787 | 0.2772 | 1064290 | 0.55428909 | CS |
| 52 | -0.764 | -66.4347826087 | 1.15 | 2.215 | 0.2772 | 1042967 | 0.84064376 | CS |
| 156 | -26.764 | -98.5782688766 | 27.15 | 32.1 | 0.2772 | 637738 | 3.35895355 | CS |
| 260 | -102.814 | -99.6259689922 | 103.2 | 135 | 0.2772 | 516357 | 12.07764186 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.386 | 0.006 | 1.58 | 0.379 | 0.42 | 0.35 | 163024 |
| 1736379300 | 0.38 | -0.079 | -17.21 | 0.459 | 0.459 | 0.38 | 146225 |
| 1736292900 | 0.459 | -0.012 | -2.55 | 0.46 | 0.479699 | 0.4011 | 267726 |
| 1736206500 | 0.471 | 0.037 | 8.53 | 0.4193 | 0.5335 | 0.4101 | 1604680 |
| 1735947300 | 0.434 | 0.04 | 10.15 | 0.3901 | 0.45 | 0.3901 | 392552 |
| 1735860900 | 0.394 | 0.0175 | 4.65 | 0.38 | 0.3978999 | 0.375 | 181403 |
| 1735688100 | 0.3765 | 0.0165101 | 4.59 | 0.3516 | 0.45 | 0.345075 | 1318086 |
| 1735601700 | 0.3599899 | 0.0039899 | 1.12 | 0.3469999 | 0.36 | 0.3378 | 168396 |
| 1735342500 | 0.356 | 0.0006 | 0.17 | 0.361 | 0.36832 | 0.3447 | 160677 |
| 1735256100 | 0.3554 | 0.0044 | 1.25 | 0.3492 | 0.37 | 0.34 | 152579 |
| 1735077840 | 0.351 | 0.0305 | 9.52 | 0.314 | 0.365 | 0.3044 | 591595 |
| 1734996900 | 0.3205 | -0.0022 | -0.68 | 0.320101 | 0.329 | 0.302601 | 73368 |
| 1734737700 | 0.3227 | 0.0058 | 1.83 | 0.3299 | 0.34 | 0.3091 | 142706 |
| 1734651300 | 0.3169 | 0.0069 | 2.23 | 0.323 | 0.327 | 0.3025 | 74771 |
| 1734564900 | 0.31 | -0.0077 | -2.42 | 0.32 | 0.3309 | 0.3003 | 76280 |
| 1734478500 | 0.3177 | -0.012 | -3.64 | 0.3195 | 0.3363 | 0.308 | 108546 |
| 1734392100 | 0.3297 | -0.0213 | -6.07 | 0.3584 | 0.369 | 0.3297 | 106364 |
| 1734132900 | 0.351 | -0.016 | -4.36 | 0.36 | 0.37 | 0.335 | 237187 |
| 1734046500 | 0.367 | 0.014 | 3.97 | 0.37 | 0.37 | 0.3501 | 72909 |
| 1733960100 | 0.353 | 0.001 | 0.28 | 0.36 | 0.3672 | 0.347995 | 98245 |
| 1733873700 | 0.352 | 0.022 | 6.67 | 0.33 | 0.375 | 0.321 | 568912 |
| 1733787300 | 0.33 | 0.026 | 8.55 | 0.3022 | 0.34 | 0.3 | 187762 |
| 1733528100 | 0.304 | -0.0005 | -0.16 | 0.3096999 | 0.317099 | 0.3023 | 31301 |
| 1733441700 | 0.3045 | -0.0195 | -6.02 | 0.3178 | 0.319 | 0.3001 | 161082 |
| 1733355300 | 0.324 | 0.007 | 2.21 | 0.3074 | 0.33 | 0.3074 | 40624 |
| 1733268900 | 0.317 | 0.004 | 1.28 | 0.315 | 0.3328999 | 0.3016 | 135098 |
| 1733182500 | 0.313 | -0.0158 | -4.81 | 0.3196 | 0.3299 | 0.3103 | 52181 |
| 1732917840 | 0.3288 | -0.0141 | -4.11 | 0.3262 | 0.339999 | 0.32 | 100961 |
| 1732750500 | 0.3429 | 0.005 | 1.48 | 0.331 | 0.3499 | 0.3297 | 194491 |
| 1732664100 | 0.3379 | 0.0229 | 7.27 | 0.3153 | 0.3579 | 0.31 | 323826 |
| 1732577700 | 0.315 | -0.01 | -3.08 | 0.3181 | 0.3285989 | 0.302 | 840156 |
| 1732318500 | 0.325 | 0.0352 | 12.15 | 0.302 | 0.327 | 0.291 | 4195065 |
| 1732232100 | 0.2898 | -0.0132 | -4.36 | 0.295 | 0.3194 | 0.2772 | 360566 |
| 1732145700 | 0.303 | -0.009 | -2.88 | 0.3101999 | 0.313 | 0.2922 | 70150 |
| 1732059300 | 0.312 | -0.002 | -0.64 | 0.318 | 0.318 | 0.2911 | 101222 |
| 1731972900 | 0.314 | 0.009 | 2.95 | 0.3338999 | 0.3338999 | 0.31 | 66142 |
| 1731713700 | 0.305 | -0.044 | -12.61 | 0.331001 | 0.34 | 0.28 | 239318 |
| 1731627300 | 0.349 | 0.0139 | 4.15 | 0.36 | 0.3686 | 0.33 | 187300 |
| 1731540900 | 0.3351 | -0.0373 | -10.02 | 0.379 | 0.379 | 0.3351 | 187104 |
| 1731454500 | 0.3724 | -0.0296 | -7.36 | 0.3899 | 0.402 | 0.369 | 122087 |
| 1731368100 | 0.402 | -0.015 | -3.60 | 0.4248 | 0.4248 | 0.3824 | 125402 |
| 1731108900 | 0.417 | 0.0090001 | 2.21 | 0.437 | 0.4379 | 0.38 | 141477 |
| 1731022500 | 0.4079999 | -0.0058 | -1.40 | 0.4292 | 0.44 | 0.4079999 | 128199 |
| 1730936100 | 0.4138 | 0.0017 | 0.41 | 0.38174 | 0.439 | 0.37 | 143143 |
| 1730849700 | 0.4121 | -0.0215 | -4.96 | 0.4301 | 0.4334 | 0.4 | 151163 |
| 1730763300 | 0.4336 | 0.0036 | 0.84 | 0.42 | 0.4444 | 0.383 | 412321 |
| 1730500500 | 0.43 | 0.0200001 | 4.88 | 0.415 | 0.435 | 0.37 | 598686 |
| 1730414100 | 0.4099999 | 0.0199999 | 5.13 | 0.3608 | 0.417 | 0.341 | 1644631 |
| 1730327700 | 0.39 | 0.05 | 14.71 | 0.37 | 0.624 | 0.3333 | 35893540 |
| 1730241300 | 0.34 | -0.09 | -20.93 | 0.4171 | 0.4431 | 0.3315 | 617132 |
| 1730154900 | 0.43 | -0.028 | -6.11 | 0.4376 | 0.46 | 0.422101 | 229959 |
| 1729895700 | 0.458 | -0.021 | -4.38 | 0.479 | 0.479 | 0.456 | 108645 |
| 1729809300 | 0.479 | -0.0198 | -3.97 | 0.51 | 0.51 | 0.43 | 315226 |
| 1729722900 | 0.4988 | -0.086 | -14.71 | 0.597 | 0.597 | 0.4988 | 493284 |
| 1729636500 | 0.5848 | 0.1215 | 26.22 | 0.4864 | 0.6486 | 0.474899 | 3523251 |
| 1729550100 | 0.4633 | -0.0157 | -3.28 | 0.48 | 0.485 | 0.45 | 66075 |
| 1729290900 | 0.479 | 0.0368 | 8.32 | 0.44 | 0.4862 | 0.44 | 111955 |
| 1729204500 | 0.4422 | -0.0198 | -4.29 | 0.469 | 0.47 | 0.4422 | 67021 |
| 1729118100 | 0.462 | -0.026 | -5.33 | 0.4702 | 0.5 | 0.4602 | 84904 |
| 1729031700 | 0.488 | 0.0068 | 1.41 | 0.48 | 0.4884 | 0.4554 | 88840 |
| 1728945300 | 0.4812 | 0.0016 | 0.33 | 0.4858 | 0.495 | 0.46 | 221287 |
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
