Premium
Virco Manufacturing Company (VIRC)
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 | 0.05 | 0.818330605565 | 6.11 | 6.85 | 6 | 362232 | 6.27039132 | CS |
| 4 | 0.21 | 3.52941176471 | 5.95 | 6.85 | 5.44 | 141865 | 6.1652554 | CS |
| 12 | 0.09 | 1.48270181219 | 6.07 | 6.85 | 5.155 | 72968 | 6.11029065 | CS |
| 26 | -0.15 | -2.37717908082 | 6.31 | 7.12 | 5.155 | 56641 | 6.20045912 | CS |
| 52 | -1.71 | -21.7280813215 | 7.87 | 9.085 | 5.155 | 61097 | 6.94735337 | CS |
| 156 | 2.17 | 54.3859649123 | 3.99 | 18.5 | 3.85 | 125764 | 11.03398313 | CS |
| 260 | 2.57 | 71.5877437326 | 3.59 | 18.5 | 2.63 | 81612 | 10.48133334 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 6.16 | -0.06 | -0.96 | 6.32 | 6.36 | 6 | 83689 |
| 1782513300 | 6.22 | -0.45 | -6.75 | 6.65 | 6.775 | 6.14 | 1490963 |
| 1782426900 | 6.67 | -0.08 | -1.19 | 6.73 | 6.81 | 6.4349999 | 64544 |
| 1782340500 | 6.75 | 0.58 | 9.40 | 6.21 | 6.85 | 6.105 | 130761 |
| 1782254100 | 6.17 | 0.06 | 0.98 | 6.11 | 6.215 | 6.07 | 41202 |
| 1782167700 | 6.11 | -0.01 | -0.16 | 6.09 | 6.35 | 6.08 | 58106 |
| 1781822100 | 6.12 | -0.01 | -0.16 | 6.15 | 6.2699999 | 6.09 | 73400 |
| 1781735700 | 6.13 | -0.07 | -1.13 | 6.19 | 6.2984 | 6.07 | 36981 |
| 1781649300 | 6.2 | -0.1 | -1.59 | 6.33 | 6.44 | 6.1849999 | 33734 |
| 1781562900 | 6.3 | -0.18 | -2.78 | 6.49 | 6.62 | 6.2699999 | 44005 |
| 1781303700 | 6.48 | 0.33 | 5.37 | 6.15 | 6.555 | 6.13 | 55136 |
| 1781217300 | 6.15 | 0.11 | 1.82 | 6.07 | 6.3099999 | 6.0199999 | 39372 |
| 1781130900 | 6.04 | -0.07 | -1.15 | 6.17 | 6.2 | 6.04 | 27655 |
| 1781044500 | 6.11 | 0.06 | 0.99 | 6.05 | 6.155 | 6 | 40800 |
| 1780958100 | 6.05 | 0.22 | 3.77 | 5.85 | 6.15 | 5.85 | 85797 |
| 1780698900 | 5.83 | 0.14 | 2.46 | 5.61 | 6.168 | 5.61 | 83073 |
| 1780612500 | 5.69 | 0.25 | 4.60 | 5.53 | 5.69 | 5.45 | 158158 |
| 1780526100 | 5.44 | -0.57 | -9.48 | 5.75 | 5.8099999 | 5.44 | 113732 |
| 1780439700 | 6.01 | 0.05 | 0.84 | 5.95 | 6.1195 | 5.95 | 34321 |
| 1780353300 | 5.96 | -0.07 | -1.16 | 5.99 | 6.015 | 5.9 | 24891 |
| 1780094100 | 6.03 | -0.04 | -0.66 | 6.03 | 6.1087999 | 5.955 | 32541 |
| 1780007700 | 6.07 | 0.03 | 0.50 | 6.03 | 6.075 | 5.96 | 21017 |
| 1779921300 | 6.04 | 0.02 | 0.33 | 6.03 | 6.07 | 6 | 26430 |
| 1779834900 | 6.0199999 | 0.04 | 0.67 | 5.96 | 6.0599999 | 5.85 | 68471 |
| 1779489300 | 5.98 | -0.12 | -1.97 | 6.1 | 6.12 | 5.96 | 22457 |
| 1779402900 | 6.1 | 0.17 | 2.87 | 5.87 | 6.1 | 5.86 | 35251 |
| 1779316500 | 5.93 | 0 | 0.00 | 5.89 | 6 | 5.89 | 50194 |
| 1779230100 | 5.93 | -0.09 | -1.50 | 5.95 | 6.05 | 5.93 | 32321 |
| 1779143700 | 6.0199999 | -0.01 | -0.17 | 5.97 | 6.125 | 5.97 | 18818 |
| 1778884500 | 6.03 | 0.02 | 0.33 | 5.97 | 6.11 | 5.95 | 110968 |
| 1778798100 | 6.01 | -0.02 | -0.33 | 6.05 | 6.17 | 5.96 | 38018 |
| 1778711700 | 6.03 | 0 | 0.00 | 5.97 | 6.13 | 5.97 | 41142 |
| 1778625300 | 6.03 | -0.07 | -1.15 | 6.1 | 6.1553 | 6.01 | 18744 |
| 1778538900 | 6.1 | 0.04 | 0.66 | 6.04 | 6.14 | 5.97 | 27345 |
| 1778279700 | 6.0599999 | -0.11 | -1.78 | 6.17 | 6.246 | 6.04 | 13143 |
| 1778193300 | 6.17 | 0.1 | 1.65 | 6.0199999 | 6.2106 | 6.0199999 | 14647 |
| 1778106900 | 6.07 | -0.03 | -0.49 | 6.07 | 6.13 | 6 | 28529 |
| 1778020500 | 6.1 | 0.1 | 1.67 | 6.03 | 6.12 | 5.985 | 21848 |
| 1777934100 | 6 | -0.06 | -0.99 | 6.05 | 6.07 | 5.963128 | 48156 |
| 1777674900 | 6.0599999 | 0 | 0.00 | 6.07 | 6.11 | 6.0301 | 11954 |
| 1777588500 | 6.0599999 | 0.01 | 0.17 | 6 | 6.12 | 6 | 37893 |
| 1777502100 | 6.05 | -0.11 | -1.79 | 6.14 | 6.14 | 5.9964 | 28026 |
| 1777415700 | 6.16 | 0.09 | 1.48 | 6.07 | 6.23 | 6.0254 | 23713 |
| 1777329300 | 6.07 | -0.04 | -0.65 | 6.0599999 | 6.11 | 6.0025 | 37918 |
| 1777070100 | 6.11 | 0.07 | 1.08 | 6 | 6.279 | 6 | 21036 |
| 1776983700 | 6.045 | 0 | 0.08 | 6.01 | 6.09 | 5.985 | 38342 |
| 1776897300 | 6.04 | -0.05 | -0.82 | 6.07 | 6.1 | 5.995 | 32490 |
| 1776810900 | 6.09 | -0.12 | -1.93 | 6.21 | 6.305 | 6.08 | 28261 |
| 1776724500 | 6.21 | -0.16 | -2.51 | 6.35 | 6.4544 | 6.05 | 61745 |
| 1776465300 | 6.37 | 0.25 | 4.08 | 6.22 | 6.45 | 6.17 | 73682 |
| 1776378900 | 6.12 | 0.03 | 0.49 | 6.12 | 6.23 | 6.0199999 | 92507 |
| 1776292500 | 6.09 | 0.03 | 0.50 | 6.0599999 | 6.22 | 5.99 | 50299 |
| 1776206100 | 6.0599999 | 0.21 | 3.59 | 5.91 | 6.23 | 5.91 | 36477 |
| 1776119700 | 5.85 | 0.23 | 4.09 | 5.51 | 5.93 | 5.4247 | 52135 |
| 1775860500 | 5.62 | 0.1 | 1.81 | 5.55 | 5.62 | 5.41 | 31045 |
| 1775774100 | 5.5199999 | -0.16 | -2.82 | 5.68 | 5.68 | 5.37 | 33548 |
| 1775687700 | 5.68 | -0.32 | -5.33 | 5.36 | 5.68 | 5.155 | 115513 |
| 1775601300 | 6 | -0.14 | -2.28 | 6.07 | 6.12 | 5.945 | 35278 |
| 1775514900 | 6.14 | -0.02 | -0.32 | 6.18 | 6.26 | 6.08 | 33090 |
| 1775169300 | 6.16 | 0.03 | 0.49 | 6.1 | 6.2 | 5.945 | 21821 |
| 1775082900 | 6.13 | 0.01 | 0.16 | 6.14 | 6.14 | 6.0599999 | 25313 |
| 1774996500 | 6.12 | -0.15 | -2.39 | 6.32 | 6.32 | 6.025 | 11765 |
| 1774910100 | 6.2699999 | 0.04 | 0.64 | 6.24 | 6.32 | 6.22 | 30539 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
