Premium
Vincerx Inc (VINC)
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 | -0.45 | -36 | 1.25 | 1.43 | 0.74 | 1043843 | 1.24413012 | CS |
| 4 | -0.71 | -47.0198675497 | 1.51 | 1.66 | 0.74 | 418550 | 1.3010647 | CS |
| 12 | -3.112 | -79.5501022495 | 3.912 | 10.374 | 0.74 | 8820238 | 5.56655545 | CS |
| 26 | -14.8 | -94.8717948718 | 15.6 | 17 | 0.74 | 4113299 | 5.81203328 | CS |
| 52 | -79.2 | -99 | 80 | 187.444 | 0.74 | 2334059 | 11.10063231 | CS |
| 156 | -106.2 | -99.2523364486 | 107 | 187.444 | 0.74 | 915263 | 14.5670797 | CS |
| 260 | -401.6 | -99.8011928429 | 402.4 | 535 | 0.74 | 690274 | 27.44059319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.09 | -0.17 | -13.49 | 1.15 | 1.2 | 1.06 | 538983 |
| 1740699300 | 1.26 | 0.17 | 15.60 | 1.1 | 1.43 | 1.07 | 4592448 |
| 1740612900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1299999 | 1.07 | 111984 |
| 1740526500 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1641 | 1.0501 | 202205 |
| 1740440100 | 1.1399999 | -0.1 | -8.06 | 1.24 | 1.3 | 1.085 | 251867 |
| 1740180900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.29 | 1.22 | 60711 |
| 1740094500 | 1.25 | -0.02 | -1.57 | 1.27 | 1.32 | 1.22 | 78708 |
| 1740008100 | 1.27 | -0.02 | -1.55 | 1.28 | 1.33 | 1.26 | 64688 |
| 1739921700 | 1.29 | -0.01 | -0.77 | 1.35 | 1.36 | 1.28 | 112160 |
| 1739576100 | 1.3 | 0.02 | 1.56 | 1.29 | 1.34 | 1.29 | 72870 |
| 1739489700 | 1.28 | 0.03 | 2.40 | 1.22 | 1.32 | 1.18 | 311798 |
| 1739403300 | 1.25 | -0.09 | -6.72 | 1.3799999 | 1.3799999 | 1.235 | 250201 |
| 1739316900 | 1.34 | -0.05 | -3.60 | 1.3899999 | 1.41 | 1.34 | 77671 |
| 1739230500 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.43 | 1.36 | 141038 |
| 1738971300 | 1.4 | 0.08 | 6.06 | 1.36 | 1.41 | 1.31 | 94597 |
| 1738884900 | 1.32 | -0.13 | -8.97 | 1.33 | 1.43 | 1.32 | 177497 |
| 1738798500 | 1.45 | 0.02 | 1.40 | 1.37 | 1.5099 | 1.3101 | 350432 |
| 1738712100 | 1.43 | -0.18 | -11.18 | 1.6 | 1.6 | 1.41 | 304264 |
| 1738625700 | 1.61 | 0.03 | 1.90 | 1.6399999 | 1.66 | 1.54 | 321059 |
| 1738366500 | 1.58 | 0.08 | 5.33 | 1.51 | 1.65 | 1.44 | 376251 |
| 1738280100 | 1.5 | -0.06 | -3.85 | 1.51 | 1.65 | 1.4 | 986940 |
| 1738193700 | 1.56 | -0.09 | -5.45 | 1.97 | 2.001 | 1.45 | 18083316 |
| 1738107300 | 1.65 | -0.34 | -17.00 | 2 | 2 | 1.62 | 405649 |
| 1738020900 | 1.988 | -0.09 | -4.42 | 2 | 2.032 | 1.948 | 123417 |
| 1737761700 | 2.08 | -0.15 | -6.64 | 2.16 | 2.1959999 | 2 | 366199 |
| 1737675300 | 2.2279999 | 0 | 0.00 | 2.2279999 | 2.2279999 | 2.2279999 | 0 |
| 1737588900 | 2.2279999 | -0.72 | -24.47 | 2.63 | 2.658 | 2.004 | 408478 |
| 1737502500 | 2.9499999 | -0.1 | -3.15 | 3.014 | 3.04 | 2.808 | 149350 |
| 1737156900 | 3.046 | 0.24 | 8.71 | 3.1 | 3.128 | 2.84 | 134963 |
| 1737070500 | 2.802 | -0.25 | -8.25 | 2.86 | 3.012 | 2.79 | 215709 |
| 1736984100 | 3.054 | -0.36 | -10.54 | 3.1319999 | 3.485 | 2.9 | 177445 |
| 1736897700 | 3.414 | -0.16 | -4.58 | 3.452 | 3.648 | 3.3 | 97922 |
| 1736811300 | 3.578 | -0.22 | -5.89 | 3.99 | 3.99 | 3.5759999 | 98022 |
| 1736552100 | 3.8019999 | -0.06 | -1.50 | 3.88 | 4.084 | 3.656 | 111879 |
| 1736379300 | 3.86 | -0.28 | -6.76 | 4.26 | 4.26 | 3.824 | 174178 |
| 1736292900 | 4.14 | -0.09 | -2.17 | 4.278 | 4.41 | 4.0519999 | 309306 |
| 1736206500 | 4.232 | -0.38 | -8.20 | 4.596 | 4.6 | 4 | 265987 |
| 1735947300 | 4.61 | -0.1 | -2.04 | 4.47 | 4.706 | 4.0519999 | 234540 |
| 1735860900 | 4.706 | -0.55 | -10.46 | 4.63 | 5.04 | 4.0039999 | 357219 |
| 1735688100 | 5.2559999 | -1.24 | -19.14 | 6.4 | 6.566 | 5.17 | 810301 |
| 1735601700 | 6.5 | 2.62 | 67.53 | 6.1839999 | 10.374 | 5.716 | 16759974 |
| 1735342500 | 3.88 | 0.2 | 5.49 | 3.62 | 4.1 | 3.62 | 1086529 |
| 1735256100 | 3.678 | -0.06 | -1.66 | 3.72 | 3.9 | 3.508 | 39469 |
| 1735077840 | 3.74 | -0.22 | -5.46 | 3.996 | 4.172 | 3.6 | 71835 |
| 1734996900 | 3.956 | -0.19 | -4.49 | 4.128 | 4.39998 | 3.76 | 66608 |
| 1734737700 | 4.142 | 0.01 | 0.15 | 3.7 | 4.3 | 3.6 | 36027 |
| 1734651300 | 4.136 | -0.2 | -4.66 | 4.2 | 4.34 | 3.932 | 16746 |
| 1734564900 | 4.338 | 0.5 | 12.97 | 3.74 | 4.4 | 3.74 | 41457 |
| 1734478500 | 3.84 | -0.01 | -0.31 | 3.73 | 3.98 | 3.73 | 18274 |
| 1734392100 | 3.852 | 0.03 | 0.84 | 3.94 | 3.978 | 3.662 | 24208 |
| 1734132900 | 3.82 | 0.12 | 3.24 | 3.82 | 3.996 | 3.66 | 35148 |
| 1734046500 | 3.7 | -0.39 | -9.62 | 4.104 | 4.28 | 3.696 | 33082 |
| 1733960100 | 4.0939999 | -0.2 | -4.75 | 4.4 | 4.5 | 4.078 | 22048 |
| 1733873700 | 4.298 | -0.09 | -2.05 | 4.458 | 4.6 | 4.06 | 28422 |
| 1733787300 | 4.388 | 0.32 | 7.81 | 4.2 | 4.388 | 4.016 | 57431 |
| 1733528100 | 4.0699999 | -0.16 | -3.87 | 3.912 | 4.6 | 3.846 | 71039 |
| 1733441700 | 4.234 | -0.63 | -12.88 | 4.67 | 4.902 | 4.23198 | 48539 |
| 1733355300 | 4.8599999 | -0.34 | -6.54 | 5.218 | 5.2859999 | 4.5 | 79237 |
| 1733268900 | 5.2 | -0.58 | -10.03 | 5.6 | 5.8 | 5.138 | 25993 |
| 1733182500 | 5.7799999 | 0.12 | 2.19 | 5.7379999 | 5.9315 | 5.2139999 | 29620 |
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
