Premium
Verde Clean Fuels Inc (VGAS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -10.9785202864 | 4.19 | 4.3 | 3.64 | 18426 | 3.91138802 | CS |
| 4 | 0.13 | 3.61111111111 | 3.6 | 4.39 | 3.47 | 18866 | 3.87911086 | CS |
| 12 | -0.45 | -10.7655502392 | 4.18 | 4.6 | 3.47 | 13248 | 4.00963873 | CS |
| 26 | -0.56 | -13.0536130536 | 4.29 | 5.46 | 3.31 | 16034 | 4.14423426 | CS |
| 52 | 1.45 | 63.5964912281 | 2.28 | 5.61 | 1.95 | 18575 | 4.14378061 | CS |
| 156 | -7.04 | -65.3667595172 | 10.77 | 21 | 1.95 | 24430 | 5.99039518 | CS |
| 260 | -7.04 | -65.3667595172 | 10.77 | 21 | 1.95 | 24430 | 5.99039518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 3.73 | -0.02 | -0.53 | 3.75 | 3.79 | 3.64 | 9912 |
| 1736292900 | 3.75 | -0.13 | -3.35 | 3.8 | 3.8858 | 3.65 | 13506 |
| 1736206500 | 3.88 | -0.26 | -6.28 | 4.24 | 4.24 | 3.82 | 28915 |
| 1735947300 | 4.14 | 0.1 | 2.48 | 4.19 | 4.3 | 4.053 | 21369 |
| 1735860900 | 4.04 | -0.03 | -0.62 | 4.15 | 4.37 | 4.0215 | 15065 |
| 1735688100 | 4.065 | 0.03 | 0.74 | 4.12 | 4.2201 | 4.0008 | 10061 |
| 1735601700 | 4.035 | 0.07 | 1.64 | 4.05 | 4.24 | 3.96 | 7186 |
| 1735342500 | 3.97 | -0.22 | -5.25 | 4.09 | 4.189 | 3.97 | 3170 |
| 1735256100 | 4.19 | -0.07 | -1.64 | 4.2699999 | 4.2699999 | 4.16 | 5229 |
| 1735077840 | 4.26 | 0.26 | 6.50 | 3.94 | 4.2909 | 3.94 | 8420 |
| 1734996900 | 4 | 0.18 | 4.71 | 3.99 | 4.07 | 3.81 | 22315 |
| 1734737700 | 3.82 | -0.02 | -0.52 | 3.67 | 4.33 | 3.67 | 52090 |
| 1734651300 | 3.84 | 0.1 | 2.67 | 4.39 | 4.39 | 3.84 | 51018 |
| 1734564900 | 3.74 | -0.15 | -3.86 | 3.91 | 3.96 | 3.72 | 10632 |
| 1734478500 | 3.89 | 0.19 | 5.14 | 3.64 | 3.9999 | 3.5 | 28111 |
| 1734392100 | 3.7 | 0.11 | 3.06 | 3.59 | 3.78 | 3.52 | 3496 |
| 1734132900 | 3.59 | 0 | 0.00 | 3.6 | 3.8 | 3.47 | 30224 |
| 1734046500 | 3.59 | -0.23 | -6.02 | 3.84 | 3.84 | 3.54 | 10351 |
| 1733960100 | 3.82 | -0.16 | -4.02 | 3.99 | 4 | 3.52 | 46144 |
| 1733873700 | 3.98 | -0.09 | -2.21 | 4.08 | 4.1449999 | 3.9633 | 6925 |
| 1733787300 | 4.07 | -0.01 | -0.25 | 4.1 | 4.23 | 4.0399 | 5950 |
| 1733528100 | 4.08 | 0.04 | 0.99 | 4.08 | 4.25 | 3.94 | 19391 |
| 1733441700 | 4.04 | -0.08 | -1.94 | 4.13 | 4.2 | 3.91 | 18532 |
| 1733355300 | 4.12 | 0.17 | 4.30 | 4.0599999 | 4.2 | 3.95 | 18454 |
| 1733268900 | 3.95 | -0.32 | -7.49 | 4.2699999 | 4.32 | 3.95 | 15157 |
| 1733182500 | 4.2699999 | 0 | 0.00 | 4.26 | 4.34 | 4.18 | 6917 |
| 1732917840 | 4.2699999 | 0.05 | 1.18 | 4.2699999 | 4.2699999 | 4.22 | 6090 |
| 1732750500 | 4.22 | 0.07 | 1.69 | 4.2 | 4.22 | 4.0599999 | 2017 |
| 1732664100 | 4.15 | 0.09 | 2.22 | 4.04 | 4.18 | 4.04 | 3579 |
| 1732577700 | 4.0599999 | -0.11 | -2.64 | 4.13 | 4.32 | 4.04 | 10046 |
| 1732318500 | 4.17 | -0.09 | -2.11 | 4.3 | 4.335 | 4.05 | 21665 |
| 1732232100 | 4.26 | 0.1 | 2.40 | 4.22 | 4.4 | 4.09 | 19918 |
| 1732145700 | 4.16 | -0.03 | -0.72 | 4.13 | 4.16 | 4.13 | 2492 |
| 1732059300 | 4.19 | 0.08 | 1.95 | 4.14 | 4.2699999 | 3.9772 | 20937 |
| 1731972900 | 4.11 | 0.04 | 0.98 | 4.14 | 4.14 | 4 | 2305 |
| 1731713700 | 4.07 | 0.07 | 1.75 | 4.0599999 | 4.1 | 4 | 9237 |
| 1731627300 | 4 | -0.18 | -4.31 | 4.11 | 4.18 | 4 | 18628 |
| 1731540900 | 4.18 | -0.2 | -4.57 | 4.39 | 4.39 | 4.18 | 9016 |
| 1731454500 | 4.38 | -0.14 | -3.10 | 4.6 | 4.6 | 4.2699999 | 16647 |
| 1731368100 | 4.5199999 | 0.25 | 5.85 | 4.21 | 4.5371 | 4.21 | 5264 |
| 1731108900 | 4.2699999 | -0.12 | -2.73 | 4.33 | 4.54 | 4.21 | 18899 |
| 1731022500 | 4.39 | 0.09 | 2.09 | 4.3 | 4.51 | 4.21 | 4769 |
| 1730936100 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3 | 4.1 | 27889 |
| 1730849700 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2394 | 4.04 | 9605 |
| 1730763300 | 4.22 | 0.02 | 0.48 | 4.19 | 4.23 | 4.03 | 6079 |
| 1730500500 | 4.2 | 0.01 | 0.24 | 4.19 | 4.2 | 3.92 | 5648 |
| 1730414100 | 4.19 | 0.06 | 1.45 | 4.2 | 4.2 | 4.01 | 3223 |
| 1730327700 | 4.13 | 0.04 | 0.98 | 3.95 | 4.2 | 3.95 | 3923 |
| 1730241300 | 4.09 | 0.27 | 7.07 | 3.86 | 4.09 | 3.83 | 2244 |
| 1730154900 | 3.82 | 0 | 0.00 | 3.79 | 3.82 | 3.67 | 11008 |
| 1729895700 | 3.82 | -0.25 | -6.14 | 4.1 | 4.1 | 3.82 | 5151 |
| 1729809300 | 4.07 | -0.08 | -1.93 | 3.97 | 4.18 | 3.97 | 4161 |
| 1729722900 | 4.15 | -0.03 | -0.72 | 4.03 | 4.15 | 3.93 | 1313 |
| 1729636500 | 4.18 | -0.02 | -0.48 | 4.19 | 4.19 | 4.04 | 9317 |
| 1729550100 | 4.2 | 0.05 | 1.20 | 4.1 | 4.2 | 3.86 | 1817 |
| 1729290900 | 4.15 | 0.02 | 0.48 | 4.18 | 4.18 | 4.0599999 | 2054 |
| 1729204500 | 4.13 | -0.03 | -0.72 | 4.12 | 4.25 | 4.04 | 6981 |
| 1729118100 | 4.16 | -0.06 | -1.42 | 4.25 | 4.25 | 4 | 6010 |
| 1729031700 | 4.22 | 0 | 0.00 | 4.23 | 4.24 | 4.05 | 3242 |
| 1728945300 | 4.22 | 0.02 | 0.48 | 4.23 | 4.25 | 4.04 | 8497 |
| 1728686100 | 4.2 | 0.2 | 5.00 | 4.01 | 4.24 | 3.9 | 11526 |
| 1728599700 | 4 | -0.06 | -1.48 | 3.96 | 4.13 | 3.78 | 2774 |
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
