Premium
VIA Renewables Inc (VIASP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 22.16 | 0.31 | 1.40 | 21.9 | 22.24 | 21.9 | 6481 |
| 1726871700 | 21.8531 | 0.07 | 0.34 | 21.8142 | 21.8906 | 21.8142 | 1901 |
| 1726785300 | 21.78 | -0.2 | -0.91 | 22.1499 | 22.1499 | 21.63 | 8633 |
| 1726698900 | 21.9809 | -0.1 | -0.45 | 22.0368 | 22.075 | 21.5841 | 7651 |
| 1726612500 | 22.08 | 0.16 | 0.73 | 21.8335 | 22.2 | 21.55 | 6552 |
| 1726526100 | 21.92 | 0.49 | 2.29 | 21.73 | 21.94 | 21.535 | 7421 |
| 1726266900 | 21.4301 | 0.04 | 0.19 | 21.52 | 21.69 | 21.4301 | 2897 |
| 1726180500 | 21.39 | -0.25 | -1.16 | 21.4352 | 21.7 | 21.39 | 2490 |
| 1726094100 | 21.64 | 0.15 | 0.70 | 21.74 | 21.74 | 21.49 | 1431 |
| 1726007700 | 21.49 | -0.11 | -0.51 | 21.575 | 21.7 | 21.4603 | 4454 |
| 1725921300 | 21.6 | -0.05 | -0.23 | 21.75 | 21.75 | 21.6 | 4032 |
| 1725662100 | 21.65 | 0.02 | 0.09 | 21.5425 | 21.75 | 21.5425 | 4862 |
| 1725575700 | 21.63 | -0.16 | -0.71 | 21.77 | 21.78 | 21.41 | 3957 |
| 1725489300 | 21.7853 | 0.14 | 0.62 | 21.61 | 21.7853 | 21.61 | 1056 |
| 1725402900 | 21.65 | 0.03 | 0.14 | 22 | 22.06 | 21.65 | 3190 |
| 1725057300 | 21.62 | -0.16 | -0.73 | 22 | 22 | 21.57 | 2024 |
| 1724970900 | 21.78 | -0.01 | -0.05 | 21.8 | 21.81 | 21.54 | 1421 |
| 1724884500 | 21.79 | -0.09 | -0.41 | 21.88 | 22.1 | 21.4448 | 13153 |
| 1724798100 | 21.88 | 0.07 | 0.32 | 21.94 | 21.94 | 21.4315 | 1823 |
| 1724711700 | 21.81 | -0.03 | -0.13 | 21.7 | 21.9399 | 21.43 | 8812 |
| 1724452500 | 21.8392 | -0 | -0.02 | 21.83 | 21.88 | 21.5201 | 2842 |
| 1724366100 | 21.8428 | 0.32 | 1.50 | 21.99 | 21.99 | 21.53 | 14293 |
| 1724279700 | 21.52 | 0.27 | 1.27 | 21.4 | 21.78 | 21.31 | 18361 |
| 1724193300 | 21.25 | 0.36 | 1.72 | 20.89 | 21.3399 | 20.89 | 11856 |
| 1724106900 | 20.89 | 0.39 | 1.90 | 20.43 | 20.89 | 20.43 | 4065 |
| 1723847700 | 20.5 | 0.3 | 1.49 | 20.5 | 20.5 | 20.27 | 1727 |
| 1723761300 | 20.2 | -0.15 | -0.74 | 20.35 | 20.5 | 20.0398 | 8203 |
| 1723674900 | 20.35 | 0.03 | 0.15 | 20.39 | 20.39 | 20.01 | 7698 |
| 1723588500 | 20.32 | 0.42 | 2.11 | 20.1 | 20.34 | 20.01 | 4174 |
| 1723502100 | 19.9 | -0.53 | -2.57 | 20.21 | 20.3 | 19.9 | 5587 |
| 1723242900 | 20.425 | -0.02 | -0.07 | 20.45 | 20.4552 | 20.27 | 5632 |
| 1723156500 | 20.44 | -0.07 | -0.34 | 20.66 | 20.9999 | 20.28 | 5933 |
| 1723070100 | 20.51 | 0.3 | 1.48 | 20.37 | 20.67 | 20.28 | 3732 |
| 1722983700 | 20.21 | 0.5 | 2.54 | 19.95 | 20.36 | 19.81 | 6208 |
| 1722897300 | 19.71 | -0.18 | -0.90 | 19.59 | 19.99 | 19.5 | 6895 |
| 1722638100 | 19.89 | 0.03 | 0.15 | 19.95 | 20.09 | 19.86 | 3470 |
| 1722551700 | 19.86 | -0.14 | -0.70 | 20.16 | 20.16 | 19.86 | 3383 |
| 1722465300 | 20 | -0.09 | -0.45 | 20.21 | 20.24 | 20 | 5054 |
| 1722378900 | 20.09 | 0.44 | 2.24 | 19.81 | 20.24 | 19.8001 | 3563 |
| 1722292500 | 19.65 | 0.15 | 0.77 | 19.56 | 19.79 | 19.56 | 2705 |
| 1722033300 | 19.5 | 0.01 | 0.05 | 19.5 | 19.83 | 19.2901 | 3876 |
| 1721946900 | 19.49 | -0.06 | -0.31 | 19.56 | 19.87 | 19.27 | 8059 |
| 1721860500 | 19.55 | -0.29 | -1.44 | 19.88 | 19.88 | 19.42 | 14589 |
| 1721774100 | 19.835 | 0.09 | 0.43 | 19.85 | 19.8579 | 19.51 | 7605 |
| 1721687700 | 19.75 | -0.12 | -0.60 | 20.13 | 20.13 | 19.6 | 7944 |
| 1721428500 | 19.87 | 0.49 | 2.53 | 19.83 | 20.13 | 19.5 | 8527 |
| 1721342100 | 19.38 | -0.55 | -2.76 | 20.07 | 20.172 | 19.13 | 19895 |
| 1721255700 | 19.93 | -0.16 | -0.80 | 20.06 | 20.15 | 19.725 | 11054 |
| 1721169300 | 20.09 | -0.23 | -1.13 | 20.45 | 20.45 | 19.9 | 13185 |
| 1721082900 | 20.32 | 0.67 | 3.39 | 20.35 | 20.4499 | 19.65 | 25986 |
| 1720823700 | 19.653 | 1.52 | 8.40 | 18.75 | 19.7 | 18.75 | 57826 |
| 1720737300 | 18.13 | 1.19 | 7.02 | 17.03 | 18.75 | 17.03 | 79016 |
| 1720650900 | 16.94 | -0.82 | -4.62 | 17.48 | 17.655 | 16.129999 | 181187 |
| 1720564500 | 17.76 | -1.3 | -6.82 | 19 | 19.355 | 17.52 | 90275 |
| 1720478100 | 19.06 | -1.94 | -9.24 | 21 | 21 | 18.785 | 61970 |
| 1720218900 | 21 | -0.86 | -3.93 | 22.15 | 22.15 | 20.8501 | 18871 |
| 1720040640 | 21.86 | 0.63 | 2.97 | 21.16 | 22.15 | 20.98 | 19154 |
| 1719959700 | 21.23 | -1.11 | -4.97 | 22.46 | 22.46 | 20.0172 | 80095 |
| 1719873300 | 22.34 | -1.41 | -5.94 | 22.5 | 24.0199 | 21.71 | 26285 |
| 1719614100 | 23.75 | -0.45 | -1.86 | 24.3 | 24.3481 | 23.73 | 18548 |
| 1719527700 | 24.2 | 0.16 | 0.67 | 24.14 | 24.35 | 24.02 | 16752 |
| 1719441300 | 24.04 | 0.12 | 0.50 | 24.02 | 24.05 | 23.8 | 11352 |
| 1719354900 | 23.92 | 0.07 | 0.29 | 23.91 | 24.1483 | 23.8 | 14505 |
| 1719268500 | 23.85 | 0.04 | 0.17 | 23.75 | 24.145 | 23.75 | 20632 |
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
