Premium
Vicor Corp (VICR)
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 | 13.9299 | 27.8486605358 | 50.02 | 63.99 | 49.54 | 338771 | 51.1262305 | CS |
| 4 | 5.6999 | 9.7852360515 | 58.25 | 63.99 | 46.39 | 234464 | 50.2454453 | CS |
| 12 | 10.0799 | 18.711527752 | 53.87 | 63.99 | 46.165 | 218113 | 51.85385944 | CS |
| 26 | 26.5399 | 70.9433306603 | 37.41 | 63.99 | 34.27 | 224051 | 49.12331329 | CS |
| 52 | 17.3499 | 37.2315450644 | 46.6 | 63.99 | 30.9 | 221635 | 42.66960444 | CS |
| 156 | -29.4301 | -31.5164917541 | 93.38 | 100.4 | 30.9 | 308317 | 54.02063406 | CS |
| 260 | 9.2999 | 17.017200366 | 54.65 | 164.76 | 30.42 | 260951 | 64.51971971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 63.67 | 11.81 | 22.77 | 54.61 | 65.5 | 53.3209 | 1287801 |
| 1740094500 | 51.86 | 1.27 | 2.51 | 50.8 | 53.35 | 50.57 | 611072 |
| 1740008100 | 50.59 | -0.16 | -0.32 | 50.56 | 51.34 | 49.54 | 286645 |
| 1739921700 | 50.75 | 0.63 | 1.26 | 51.03 | 51.83 | 50.47 | 262761 |
| 1739576100 | 50.12 | 0.3 | 0.60 | 50.02 | 50.935 | 49.55 | 194607 |
| 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 | 47.55 | 223733 |
| 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 | 50.36 | 50.9 | 48.915 | 148439 |
| 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 | 136758 |
| 1738625700 | 47.19 | -3.95 | -7.72 | 49 | 49.26 | 47.12 | 190800 |
| 1738366500 | 51.14 | 0.44 | 0.87 | 50.33 | 52.49 | 50.33 | 203670 |
| 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 |
| 1737761700 | 57.3 | -3.3 | -5.45 | 58.25 | 58.26 | 56.761 | 271479 |
| 1737675300 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1737588900 | 60.6 | 4 | 7.07 | 56.99 | 62 | 56.99 | 513178 |
| 1737502500 | 56.6 | 5.06 | 9.82 | 52.74 | 57.085 | 51.95 | 386834 |
| 1737156900 | 51.54 | 3.16 | 6.53 | 48.77 | 51.84 | 48.47 | 327204 |
| 1737070500 | 48.38 | 0.14 | 0.29 | 48.9 | 49.5151 | 48.38 | 128319 |
| 1736984100 | 48.24 | 0.39 | 0.82 | 49.84 | 49.84 | 48.22 | 124307 |
| 1736897700 | 47.85 | 1.03 | 2.20 | 47.48 | 48.4129 | 47.295 | 133742 |
| 1736811300 | 46.82 | -1.16 | -2.42 | 46.79 | 47.21 | 46.165 | 145914 |
| 1736552100 | 47.98 | -1.3 | -2.64 | 47.825 | 48.3928 | 46.8 | 135429 |
| 1736379300 | 49.28 | -0.78 | -1.56 | 49.1968 | 49.43 | 47.76 | 182998 |
| 1736292900 | 50.06 | -1.5 | -2.91 | 51.6686 | 52 | 49.595 | 152292 |
| 1736206500 | 51.56 | 0.3 | 0.59 | 51.92 | 52.7115 | 51.04 | 179205 |
| 1735947300 | 51.26 | 3.04 | 6.30 | 48.64 | 51.37 | 48.39 | 183193 |
| 1735860900 | 48.22 | -0.1 | -0.21 | 48.4745 | 49.8056 | 47.33 | 185148 |
| 1735688100 | 48.32 | -0.78 | -1.59 | 49.59 | 49.8 | 48.24 | 207707 |
| 1735601700 | 49.1 | -0.78 | -1.56 | 49.1 | 49.73 | 48.05 | 127401 |
| 1735342500 | 49.88 | -1.9 | -3.67 | 50.82 | 51.73 | 49.44 | 113000 |
| 1735256100 | 51.78 | 0.21 | 0.41 | 51.32 | 52.27 | 50.46 | 107524 |
| 1735077840 | 51.57 | 2.26 | 4.58 | 49.71 | 51.78 | 48.97 | 104724 |
| 1734996900 | 49.31 | 0.14 | 0.28 | 48.81 | 50.125 | 48.81 | 161753 |
| 1734737700 | 49.17 | 0.09 | 0.18 | 48.65 | 50.26 | 48.65 | 462375 |
| 1734651300 | 49.08 | -1.69 | -3.33 | 51.47 | 51.605 | 48.87 | 258475 |
| 1734564900 | 50.77 | -2.15 | -4.06 | 53.05 | 55.89 | 50.32 | 263644 |
| 1734478500 | 52.92 | -3.64 | -6.44 | 56.04 | 56.76 | 52.52 | 516918 |
| 1734392100 | 56.56 | 2.01 | 3.68 | 54.01 | 57.545 | 54.01 | 330020 |
| 1734132900 | 54.55 | 1.47 | 2.77 | 53.39 | 54.63 | 52.655 | 186862 |
| 1734046500 | 53.08 | -0.7 | -1.30 | 54.1 | 54.45 | 52.74 | 175881 |
| 1733960100 | 53.78 | -0.31 | -0.57 | 53.51 | 54.945 | 53.18 | 194748 |
| 1733873700 | 54.09 | -1.36 | -2.45 | 55.22 | 55.22 | 53.88 | 153626 |
| 1733787300 | 55.45 | -1.39 | -2.45 | 56.48 | 57.98 | 55.45 | 119983 |
| 1733528100 | 56.84 | 0.04 | 0.07 | 57.18 | 58.81 | 56.57 | 133558 |
| 1733441700 | 56.8 | -1.2 | -2.07 | 57.89 | 59.58 | 56.69 | 190823 |
| 1733355300 | 58 | 2.24 | 4.02 | 55.84 | 58.13 | 55.42 | 196532 |
| 1733268900 | 55.76 | -1.93 | -3.35 | 58.33 | 58.33 | 54.97 | 122766 |
| 1733182500 | 57.69 | 4.48 | 8.42 | 53.42 | 57.77 | 53.375 | 307050 |
| 1732917840 | 53.21 | -0.11 | -0.21 | 53.87 | 53.99 | 52.985 | 110136 |
| 1732750500 | 53.32 | -2.12 | -3.82 | 56.25 | 56.91 | 53.165 | 189356 |
| 1732664100 | 55.44 | -1.22 | -2.15 | 56.37 | 56.58 | 55.21 | 120225 |
| 1732577700 | 56.66 | 1.36 | 2.46 | 55.91 | 57.84 | 55.56 | 254679 |
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
