Premium
Vicor Corp (VICR)
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 | 6.76 | 13.5634028892 | 49.84 | 57.085 | 48.22 | 242196 | 52.72954274 | CS |
| 4 | 5.28 | 10.2883865939 | 51.32 | 57.085 | 46.165 | 177332 | 50.48841666 | CS |
| 12 | 9.94 | 21.3030432919 | 46.66 | 61.05 | 45.11 | 243270 | 53.46315861 | CS |
| 26 | 19.9 | 54.2234332425 | 36.7 | 61.05 | 34.27 | 221923 | 46.92116784 | CS |
| 52 | 19.07 | 50.8126831868 | 37.53 | 61.05 | 30.9 | 223628 | 41.92984303 | CS |
| 156 | -31.83 | -35.9945719778 | 88.43 | 108.74 | 30.9 | 308907 | 54.94206348 | CS |
| 260 | 1.82 | 3.32238043081 | 54.78 | 164.76 | 30.42 | 260730 | 64.50748752 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 56.6 | 5.06 | 9.82 | 52.74 | 57.085 | 51.95 | 388955 |
| 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 | 47.74 | 48.3928 | 46.8 | 137095 |
| 1736379300 | 49.28 | -0.78 | -1.56 | 49.41 | 49.495 | 47.76 | 184146 |
| 1736292900 | 50.06 | -1.5 | -2.91 | 51.61 | 52 | 49.595 | 154557 |
| 1736206500 | 51.56 | 0.3 | 0.59 | 51.83 | 52.7115 | 51.04 | 181393 |
| 1735947300 | 51.26 | 3.04 | 6.30 | 48.45 | 51.37 | 48.39 | 184391 |
| 1735860900 | 48.22 | -0.1 | -0.21 | 48.72 | 49.8056 | 47.33 | 188425 |
| 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 | 128040 |
| 1735342500 | 49.88 | -1.9 | -3.67 | 50.82 | 51.73 | 49.44 | 115595 |
| 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 | 162113 |
| 1734737700 | 49.17 | 0.09 | 0.18 | 48.32 | 50.26 | 48.32 | 488874 |
| 1734651300 | 49.08 | -1.69 | -3.33 | 51.57 | 51.605 | 48.87 | 259210 |
| 1734564900 | 50.77 | -2.15 | -4.06 | 53.19 | 55.89 | 50.32 | 265129 |
| 1734478500 | 52.92 | -3.64 | -6.44 | 56.04 | 56.76 | 52.52 | 517811 |
| 1734392100 | 56.56 | 2.01 | 3.68 | 54.01 | 57.545 | 54.01 | 330749 |
| 1734132900 | 54.55 | 1.47 | 2.77 | 53.03 | 54.63 | 52.655 | 187820 |
| 1734046500 | 53.08 | -0.7 | -1.30 | 53.79 | 54.45 | 52.74 | 178640 |
| 1733960100 | 53.78 | -0.31 | -0.57 | 53.5 | 54.945 | 53.07 | 226156 |
| 1733873700 | 54.09 | -1.36 | -2.45 | 54.89 | 55.55 | 53.88 | 155959 |
| 1733787300 | 55.45 | -1.39 | -2.45 | 57.28 | 57.98 | 55.45 | 121648 |
| 1733528100 | 56.84 | 0.04 | 0.07 | 57.07 | 58.81 | 56.57 | 134777 |
| 1733441700 | 56.8 | -1.2 | -2.07 | 57.89 | 59.58 | 56.69 | 191820 |
| 1733355300 | 58 | 2.24 | 4.02 | 55.84 | 58.13 | 55.42 | 196832 |
| 1733268900 | 55.76 | -1.93 | -3.35 | 57.69 | 58.33 | 54.97 | 127231 |
| 1733182500 | 57.69 | 4.48 | 8.42 | 53.42 | 57.77 | 53.375 | 307301 |
| 1732917840 | 53.21 | -0.11 | -0.21 | 53.87 | 53.99 | 52.985 | 111296 |
| 1732750500 | 53.32 | -2.12 | -3.82 | 56.25 | 56.91 | 53.165 | 189359 |
| 1732664100 | 55.44 | -1.22 | -2.15 | 56.37 | 56.615 | 55.21 | 121936 |
| 1732577700 | 56.66 | 1.36 | 2.46 | 55.91 | 57.84 | 55.56 | 255403 |
| 1732318500 | 55.3 | 1.07 | 1.97 | 54.52 | 55.645 | 54.18 | 268143 |
| 1732232100 | 54.23 | 0.36 | 0.67 | 53.91 | 54.91 | 53.49 | 257887 |
| 1732145700 | 53.87 | 0.77 | 1.45 | 53.1 | 54.02 | 52.3429 | 171909 |
| 1732059300 | 53.1 | 1.06 | 2.04 | 51.58 | 54.08 | 51.58 | 221194 |
| 1731972900 | 52.04 | 0.09 | 0.17 | 52.13 | 52.67 | 51.14 | 267464 |
| 1731713700 | 51.95 | -0.84 | -1.59 | 53.39 | 53.505 | 51.07 | 297385 |
| 1731627300 | 52.79 | -4.28 | -7.50 | 56.76 | 57.46 | 52.61 | 371883 |
| 1731540900 | 57.07 | -1.27 | -2.18 | 58.68 | 59.42 | 56.79 | 354298 |
| 1731454500 | 58.34 | -2.6 | -4.27 | 60.27 | 60.7 | 57.65 | 408092 |
| 1731368100 | 60.94 | 2.05 | 3.48 | 59.16 | 61.05 | 58.77 | 462524 |
| 1731108900 | 58.89 | 1.28 | 2.22 | 57.61 | 59.7 | 57.61 | 298896 |
| 1731022500 | 57.61 | -0.09 | -0.16 | 57.62 | 58.2999 | 56.49 | 328824 |
| 1730936100 | 57.7 | 5.16 | 9.82 | 53.95 | 58.34 | 53.95 | 778623 |
| 1730849700 | 52.54 | 5.65 | 12.05 | 46.63 | 52.87 | 46.555 | 699552 |
| 1730763300 | 46.89 | 0.85 | 1.85 | 45.96 | 47 | 45.96 | 185367 |
| 1730500500 | 46.04 | 0.33 | 0.72 | 45.88 | 46.77 | 45.66 | 147375 |
| 1730414100 | 45.71 | -0.48 | -1.04 | 47 | 47 | 45.11 | 231377 |
| 1730327700 | 46.19 | -0.87 | -1.85 | 46.66 | 48.21 | 46.18 | 132098 |
| 1730241300 | 47.06 | -0.93 | -1.94 | 47.56 | 47.96 | 46.67 | 218831 |
| 1730154900 | 47.99 | 1.67 | 3.61 | 46.92 | 48.06 | 46.92 | 163305 |
| 1729895700 | 46.32 | -0.09 | -0.19 | 46.71 | 47.46 | 46.12 | 300488 |
| 1729809300 | 46.41 | -2.98 | -6.03 | 49.75 | 50.3211 | 45.5 | 562809 |
| 1729722900 | 49.39 | 5.95 | 13.70 | 47.84 | 51.89 | 47.12 | 1278772 |
| 1729636500 | 43.44 | -1.24 | -2.78 | 44.68 | 45.11 | 43.1 | 418739 |
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
