Premium
Vicor Corp (VICR)
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 | 5.22 | 11.4851485149 | 45.45 | 55 | 44.0868 | 152114 | 47.73942175 | CS |
| 4 | 0.49 | 0.976484655241 | 50.18 | 55 | 39 | 242374 | 46.13416816 | CS |
| 12 | 0.34 | 0.675541426585 | 50.33 | 65.7 | 39 | 277217 | 52.9144383 | CS |
| 26 | 3.96 | 8.47784200385 | 46.71 | 65.7 | 39 | 261307 | 53.00272829 | CS |
| 52 | 19.35 | 61.7816091954 | 31.32 | 65.7 | 30.9 | 226825 | 46.35790485 | CS |
| 156 | -8.4 | -14.2204164551 | 59.07 | 98.38 | 30.9 | 297597 | 52.51793277 | CS |
| 260 | 2.24 | 4.62523229403 | 48.43 | 164.76 | 30.9 | 261283 | 65.01886622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 50.67 | 2.92 | 6.12 | 47.98 | 51.1267 | 47.52 | 146602 |
| 1745447700 | 47.75 | 0.91 | 1.94 | 49.1 | 50.6 | 47.6278 | 190169 |
| 1745361300 | 46.84 | 1.59 | 3.51 | 45.96 | 47.7099 | 45.96 | 155175 |
| 1745274900 | 45.25 | -1.51 | -3.23 | 45.45 | 46.52 | 44.0868 | 117322 |
| 1744929300 | 46.76 | 0.09 | 0.19 | 46.7 | 47.62 | 46.2188 | 115477 |
| 1744842900 | 46.67 | -0.37 | -0.79 | 46.31 | 47.1 | 45.4 | 156760 |
| 1744756500 | 47.04 | 0.37 | 0.79 | 46.8 | 48.015 | 46.655 | 307787 |
| 1744670100 | 46.67 | -0.16 | -0.34 | 46.86 | 48.11 | 45.89 | 186168 |
| 1744410900 | 46.83 | 0.53 | 1.14 | 46.31 | 47.2877 | 44.13 | 165003 |
| 1744324500 | 46.3 | -2.86 | -5.82 | 47.47 | 48 | 44.88 | 191118 |
| 1744238100 | 49.16 | 5.87 | 13.56 | 42.97 | 50 | 42.33 | 406119 |
| 1744151700 | 43.29 | -0.08 | -0.18 | 45.07 | 46.2156 | 41.79 | 344166 |
| 1744065300 | 43.37 | 1.28 | 3.04 | 39.49 | 45.7373 | 39.03 | 324937 |
| 1743806100 | 42.09 | -2.6 | -5.82 | 42.7 | 43.665 | 39 | 510999 |
| 1743719700 | 44.69 | -3.88 | -7.99 | 44.25 | 45.86 | 44.0799 | 305176 |
| 1743633300 | 48.57 | 1.55 | 3.30 | 45.63 | 49.265 | 45.48 | 200148 |
| 1743546900 | 47.02 | 0.24 | 0.51 | 46.63 | 48.04 | 46.01 | 186861 |
| 1743460500 | 46.78 | -1.62 | -3.35 | 47.21 | 47.49 | 45.45 | 307134 |
| 1743201300 | 48.4 | -2.23 | -4.40 | 50.18 | 50.77 | 47.57 | 289197 |
| 1743114900 | 50.63 | -2.84 | -5.31 | 52.73 | 53.79 | 50.35 | 153510 |
| 1743028500 | 53.47 | -1.13 | -2.07 | 54.19 | 54.36 | 52.81 | 154106 |
| 1742942100 | 54.6 | -0.77 | -1.39 | 55.29 | 56.5 | 54.01 | 166044 |
| 1742855700 | 55.37 | 1.73 | 3.23 | 55.01 | 55.945 | 54.45 | 162351 |
| 1742596500 | 53.64 | 0.68 | 1.28 | 51.91 | 53.75 | 50.67 | 392733 |
| 1742510100 | 52.96 | -1.47 | -2.70 | 53.94 | 54.95 | 52.775 | 173200 |
| 1742423700 | 54.43 | 1.34 | 2.52 | 53.25 | 55.61 | 53.16 | 216564 |
| 1742337300 | 53.09 | -2.42 | -4.36 | 54.92 | 54.92 | 52.96 | 221315 |
| 1742250900 | 55.51 | 1.85 | 3.45 | 53.28 | 55.7 | 53.04 | 200523 |
| 1741991700 | 53.66 | 2.66 | 5.22 | 52.38 | 54.12 | 52.2 | 227697 |
| 1741905300 | 51 | -2.31 | -4.33 | 53.31 | 53.3699 | 50.495 | 212581 |
| 1741818900 | 53.31 | 3.22 | 6.43 | 51.51 | 54.23 | 50.32 | 329834 |
| 1741732500 | 50.09 | 1.15 | 2.35 | 49.16 | 51.27 | 48.64 | 298291 |
| 1741646100 | 48.94 | -10.61 | -17.82 | 57.2 | 57.2 | 46.8601 | 822267 |
| 1741390500 | 59.55 | 0.38 | 0.64 | 59.52 | 59.92 | 57.33 | 217033 |
| 1741304100 | 59.17 | -1.81 | -2.97 | 59.85 | 61.1158 | 58.46 | 220627 |
| 1741217700 | 60.98 | 1.67 | 2.82 | 59.49 | 61.23 | 58.84 | 297381 |
| 1741131300 | 59.31 | -1.31 | -2.16 | 59.41 | 61.77 | 57.82 | 389625 |
| 1741044900 | 60.62 | -2.71 | -4.28 | 63.93 | 63.9851 | 59.82 | 382616 |
| 1740785700 | 63.33 | 1.65 | 2.68 | 61.11 | 63.68 | 60.555 | 237234 |
| 1740699300 | 61.68 | -3.03 | -4.68 | 64.92 | 65.065 | 61.39 | 321868 |
| 1740612900 | 64.709999 | 4.27 | 7.06 | 61.94 | 65.7 | 61.9 | 449972 |
| 1740526500 | 60.44 | 0.09 | 0.15 | 60.01 | 62.13 | 54.9 | 506823 |
| 1740440100 | 60.35 | -3.32 | -5.21 | 63.57 | 64.09 | 59.81 | 459953 |
| 1740180900 | 63.67 | 11.81 | 22.77 | 54.61 | 65.5 | 53.3209 | 1287801 |
| 1740094500 | 51.86 | 1.27 | 2.51 | 51.07 | 53.35 | 50.015 | 614769 |
| 1740008100 | 50.59 | -0.16 | -0.32 | 50.56 | 51.34 | 49.54 | 286645 |
| 1739921700 | 50.75 | 0.63 | 1.26 | 51.24 | 51.83 | 50.47 | 266320 |
| 1739576100 | 50.12 | 0.3 | 0.60 | 50.02 | 50.935 | 49.55 | 196383 |
| 1739489700 | 49.82 | 2.2 | 4.62 | 48.05 | 50.67 | 48.05 | 165359 |
| 1739403300 | 47.62 | -1.71 | -3.47 | 48.01 | 48.6695 | 47.5 | 226141 |
| 1739316900 | 49.33 | -2.83 | -5.43 | 51.11 | 51.89 | 49.32 | 131762 |
| 1739230500 | 52.16 | 2.19 | 4.38 | 50.33 | 52.26 | 50.01 | 173164 |
| 1738971300 | 49.97 | -0.08 | -0.16 | 50.23 | 50.9 | 48.915 | 156960 |
| 1738884900 | 50.05 | -0.8 | -1.57 | 51.03 | 51.31 | 49.445 | 162362 |
| 1738798500 | 50.85 | 1.69 | 3.44 | 49.43 | 50.92 | 48.65 | 178951 |
| 1738712100 | 49.16 | 1.97 | 4.17 | 46.81 | 49.42 | 46.81 | 147494 |
| 1738625700 | 47.19 | -3.95 | -7.72 | 49.07 | 49.6467 | 47.12 | 210482 |
| 1738366500 | 51.14 | 0.44 | 0.87 | 50.33 | 52.49 | 50.33 | 203136 |
| 1738280100 | 50.7 | 1.25 | 2.53 | 50.05 | 51.25 | 49.55 | 154530 |
| 1738193700 | 49.45 | 0.48 | 0.98 | 49.44 | 50.14 | 48.81 | 172348 |
| 1738107300 | 48.97 | 1.99 | 4.24 | 47.36 | 49.915 | 47.17 | 244483 |
| 1738020900 | 46.98 | -10.32 | -18.01 | 54.67 | 55.32 | 46.39 | 541894 |
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
