Premium
Virtu Financial Inc (VIRT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.36106831022 | 38.94 | 40.405 | 36.865 | 811431 | 38.36475439 | CS |
| 4 | 2.58 | 7.20066982975 | 35.83 | 40.405 | 34 | 908237 | 36.73621449 | CS |
| 12 | 1.72 | 4.68792586536 | 36.69 | 41.42 | 33.9745 | 958512 | 37.24533505 | CS |
| 26 | 7.95 | 26.0998030204 | 30.46 | 41.42 | 29.82 | 969009 | 35.48047406 | CS |
| 52 | 17.92 | 87.4572962421 | 20.49 | 41.42 | 20.15 | 1164453 | 29.65072914 | CS |
| 156 | 0.62 | 1.64064567346 | 37.79 | 41.42 | 16.02 | 1128855 | 24.00542043 | CS |
| 260 | 17.9 | 87.2745002438 | 20.51 | 41.42 | 16.02 | 1203740 | 25.24177766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 38.12 | 0.36 | 0.95 | 37.14 | 38.245 | 36.865 | 767119 |
| 1743201300 | 37.76 | 0.05 | 0.13 | 37.58 | 37.9 | 36.88 | 717775 |
| 1743114900 | 37.71 | -0.83 | -2.15 | 38.55 | 39 | 37.63 | 999289 |
| 1743028500 | 38.54 | -1.28 | -3.21 | 39.82 | 40.405 | 38.345 | 791357 |
| 1742942100 | 39.82 | 0.94 | 2.42 | 38.94 | 39.91 | 38.72 | 781614 |
| 1742855700 | 38.88 | 1.3 | 3.46 | 38.28 | 39 | 38.25 | 641185 |
| 1742596500 | 37.58 | -0.14 | -0.37 | 37.26 | 37.85 | 37.23 | 1425805 |
| 1742510100 | 37.72 | 0.44 | 1.18 | 36.87 | 37.99 | 36.87 | 587167 |
| 1742423700 | 37.28 | 0.98 | 2.70 | 36.22 | 37.52 | 35.99 | 554042 |
| 1742337300 | 36.3 | 0.22 | 0.61 | 36.02 | 36.85 | 35.99 | 767587 |
| 1742250900 | 36.08 | 0.37 | 1.04 | 35.62 | 36.515 | 35.2303 | 786815 |
| 1741991700 | 35.71 | 1.52 | 4.45 | 34.7 | 35.8681 | 34.6 | 678132 |
| 1741905300 | 34.19 | -1.19 | -3.36 | 35.45 | 35.505 | 34 | 868771 |
| 1741818900 | 35.38 | -0.14 | -0.39 | 36.14 | 36.68 | 34.8 | 965026 |
| 1741732500 | 35.52 | 0.42 | 1.20 | 35.13 | 35.78 | 34.615 | 1069207 |
| 1741646100 | 35.1 | -1.51 | -4.12 | 35.78 | 36 | 34.555 | 1165285 |
| 1741390500 | 36.61 | 0.04 | 0.11 | 36.14 | 36.89 | 35.22 | 1221052 |
| 1741304100 | 36.57 | 0.3 | 0.83 | 35.82 | 36.64 | 35 | 1329546 |
| 1741217700 | 36.27 | 0.36 | 1.00 | 36.01 | 36.74 | 35.7401 | 773106 |
| 1741131300 | 35.91 | -0.56 | -1.54 | 35.83 | 36.58 | 35.02 | 1274852 |
| 1741044900 | 36.47 | -0.09 | -0.25 | 36.64 | 37.23 | 36.12 | 1011102 |
| 1740785700 | 36.56 | 1.05 | 2.96 | 35.23 | 36.6 | 35.22 | 1493660 |
| 1740699300 | 35.51 | -0.04 | -0.11 | 35.67 | 36.01 | 35 | 992813 |
| 1740612900 | 35.55 | 0.45 | 1.28 | 35.19 | 35.76 | 35.1001 | 1154351 |
| 1740526500 | 35.1 | -0.64 | -1.79 | 35.59 | 35.73 | 34.38 | 929766 |
| 1740440100 | 35.74 | 0.35 | 0.99 | 35.83 | 36.08 | 34.73 | 1014683 |
| 1740180900 | 35.39 | -1.66 | -4.48 | 37.26 | 37.51 | 35.32 | 1184443 |
| 1740094500 | 37.05 | -1.22 | -3.19 | 38.43 | 38.48 | 36.13 | 1062677 |
| 1740008100 | 38.27 | 0.54 | 1.43 | 38.16 | 39.39 | 37.94 | 1816899 |
| 1739921700 | 37.73 | 0.96 | 2.61 | 36.83 | 37.78 | 36.83 | 988923 |
| 1739576100 | 36.77 | -0.07 | -0.19 | 36.71 | 37.19 | 36.41 | 553638 |
| 1739489700 | 36.84 | 0.02 | 0.05 | 36.92 | 36.935 | 36.26 | 820174 |
| 1739403300 | 36.82 | -0.77 | -2.05 | 37.4 | 37.63 | 36.65 | 1091553 |
| 1739316900 | 37.59 | -0.75 | -1.96 | 38 | 38.19 | 37.39 | 890465 |
| 1739230500 | 38.34 | -0.53 | -1.36 | 38.95 | 39.02 | 37.74 | 1785050 |
| 1738971300 | 38.87 | -1.33 | -3.31 | 39.86 | 39.915 | 38.82 | 1171774 |
| 1738884900 | 40.2 | -0.76 | -1.86 | 41.36 | 41.42 | 39.5669 | 1228899 |
| 1738798500 | 40.96 | 0.87 | 2.17 | 40.49 | 41.38 | 40.173 | 1053024 |
| 1738712100 | 40.09 | 0.24 | 0.60 | 39.85 | 40.69 | 39.61 | 835649 |
| 1738625700 | 39.85 | -0.21 | -0.52 | 39.35 | 40.14 | 38.84 | 839575 |
| 1738366500 | 40.06 | 0.39 | 0.98 | 39.84 | 40.7899 | 39.65 | 1125450 |
| 1738280100 | 39.67 | 0.06 | 0.15 | 40.07 | 40.4047 | 38.9974 | 844395 |
| 1738193700 | 39.61 | 0.68 | 1.75 | 40.045 | 40.3 | 38.44 | 1231310 |
| 1738107300 | 38.93 | 0.62 | 1.62 | 38.39 | 39.105 | 38.15 | 689780 |
| 1738020900 | 38.31 | -1.21 | -3.06 | 39 | 39.13 | 37.79 | 782664 |
| 1737761700 | 39.52 | 2.11 | 5.64 | 38.32 | 39.6 | 38.32 | 956761 |
| 1737675300 | 37.41 | 0 | 0.00 | 37.41 | 37.41 | 37.41 | 0 |
| 1737588900 | 37.41 | 0.25 | 0.67 | 37.47 | 37.72 | 37.2052 | 707117 |
| 1737502500 | 37.16 | -0.1 | -0.27 | 37.25 | 37.4423 | 36.92 | 682952 |
| 1737156900 | 37.26 | 0.33 | 0.89 | 37.09 | 37.455 | 36.82 | 662864 |
| 1737070500 | 36.93 | 0.94 | 2.61 | 35.98 | 37.02 | 35.97 | 535928 |
| 1736984100 | 35.99 | 0.57 | 1.61 | 36.14 | 36.77 | 35.775 | 612299 |
| 1736897700 | 35.42 | 1.21 | 3.54 | 34.65 | 35.48 | 34.395 | 678478 |
| 1736811300 | 34.21 | -0.43 | -1.24 | 34.41 | 34.84 | 33.9745 | 922861 |
| 1736552100 | 34.64 | -2.35 | -6.35 | 36.8 | 36.8 | 34.52 | 1046094 |
| 1736379300 | 36.99 | 0.81 | 2.24 | 36.11 | 37.15 | 36.03 | 862679 |
| 1736292900 | 36.18 | -0.18 | -0.50 | 36.69 | 37.25 | 34.91 | 1251212 |
| 1736206500 | 36.36 | 0.58 | 1.62 | 35.87 | 36.37 | 35.415 | 1070705 |
| 1735947300 | 35.78 | -0.29 | -0.80 | 36.38 | 36.525 | 35.3762 | 809641 |
| 1735860900 | 36.07 | 0.39 | 1.09 | 35.81 | 36.5882 | 35.68 | 805110 |
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
