Premium
Vislink Technologies Inc (VISL)
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 | -2.05 | -52.2959183673 | 3.92 | 4.2 | 1.68 | 11257 | 3.75038731 | CS |
| 4 | -1.95 | -51.0471204188 | 3.82 | 4.38 | 1.68 | 15605 | 3.89837774 | CS |
| 12 | -4.07 | -68.5185185185 | 5.94 | 6.74 | 1.68 | 30964 | 4.08242475 | CS |
| 26 | -5.48 | -74.5578231293 | 7.35 | 7.8 | 1.68 | 23331 | 5.07345518 | CS |
| 52 | -1.37 | -42.2839506173 | 3.24 | 8.15 | 1.68 | 21969 | 5.11393621 | CS |
| 156 | -15.33 | -89.1279069767 | 17.2 | 26.8 | 1.68 | 145912 | 14.07680263 | CS |
| 260 | -4.43 | -70.3174603175 | 6.3 | 107 | 1.68 | 3687233 | 25.9777572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.8 | -0.77 | -21.57 | 3.66 | 3.795 | 2.8 | 179608 |
| 1738280100 | 3.57 | -0.16 | -4.29 | 3.71 | 3.92 | 3.57 | 17080 |
| 1738193700 | 3.73 | -0.02 | -0.53 | 3.71 | 3.77 | 3.71 | 1639 |
| 1738107300 | 3.75 | -0.06 | -1.57 | 3.8 | 3.855 | 3.75 | 11658 |
| 1738020900 | 3.81 | -0.14 | -3.54 | 3.95 | 3.95 | 3.81 | 14663 |
| 1737761700 | 3.95 | 0.16 | 4.22 | 3.92 | 4.2 | 3.92 | 11246 |
| 1737675300 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1737588900 | 3.79 | 0 | 0.00 | 3.74 | 4 | 3.74 | 8593 |
| 1737502500 | 3.79 | -0.01 | -0.26 | 3.82 | 3.85 | 3.66 | 34209 |
| 1737156900 | 3.8 | -0.18 | -4.52 | 4.0199999 | 4.113 | 3.8 | 11362 |
| 1737070500 | 3.98 | 0.05 | 1.27 | 3.91 | 4.04 | 3.91 | 2112 |
| 1736984100 | 3.93 | -0.05 | -1.26 | 4.0199999 | 4.1 | 3.9076 | 7287 |
| 1736897700 | 3.98 | 0.13 | 3.38 | 3.83 | 4.042 | 3.83 | 3537 |
| 1736811300 | 3.85 | 0.01 | 0.26 | 3.82 | 3.94 | 3.79 | 5078 |
| 1736552100 | 3.84 | -0.14 | -3.44 | 3.8342 | 4.07 | 3.7601 | 43230 |
| 1736379300 | 3.9769 | -0.15 | -3.71 | 4.17 | 4.17 | 3.86 | 27173 |
| 1736292900 | 4.13 | -0.08 | -1.90 | 4.2699999 | 4.38 | 4.045783 | 9541 |
| 1736206500 | 4.21 | 0.28 | 7.12 | 4.0599999 | 4.37 | 4.0268 | 34869 |
| 1735947300 | 3.93 | 0.11 | 2.88 | 3.945 | 4.18 | 3.88 | 19141 |
| 1735860900 | 3.82 | -0.01 | -0.26 | 3.8 | 4 | 3.8 | 12370 |
| 1735688100 | 3.83 | 0.07 | 1.86 | 3.72 | 3.91 | 3.72 | 11341 |
| 1735601700 | 3.76 | 0.03 | 0.72 | 3.6 | 3.969 | 3.59 | 28660 |
| 1735342500 | 3.7331 | 0.01 | 0.35 | 3.6 | 3.7915 | 3.57 | 8508 |
| 1735256100 | 3.72 | -0.08 | -2.11 | 3.8 | 3.8 | 3.64 | 5827 |
| 1735077840 | 3.8 | 0.18 | 4.97 | 3.67 | 3.8 | 3.6 | 6046 |
| 1734996900 | 3.62 | 0.02 | 0.56 | 3.5547 | 3.7899 | 3.55 | 8930 |
| 1734737700 | 3.6 | 0.25 | 7.46 | 3.49 | 3.6225 | 3.4 | 11304 |
| 1734651300 | 3.35 | -0.05 | -1.50 | 3.46 | 3.52 | 3.35 | 7909 |
| 1734564900 | 3.401 | -0.22 | -6.05 | 3.55 | 3.63 | 3.3 | 32241 |
| 1734478500 | 3.62 | -0.02 | -0.55 | 3.46 | 3.82 | 3.25 | 147798 |
| 1734392100 | 3.64 | 0.18 | 5.20 | 3.64 | 4.08 | 3.34 | 220743 |
| 1734132900 | 3.46 | -0.03 | -0.86 | 3.43 | 3.47 | 3.17 | 31177 |
| 1734046500 | 3.49 | -0.16 | -4.38 | 3.655 | 3.655 | 3.4086 | 6922 |
| 1733960100 | 3.65 | 0.11 | 3.11 | 3.8 | 3.8 | 3.32 | 25020 |
| 1733873700 | 3.54 | -0.55 | -13.45 | 4.3158 | 4.3158 | 3.33 | 126580 |
| 1733787300 | 4.09 | -0.22 | -5.10 | 4.37 | 4.475 | 4.01 | 25387 |
| 1733528100 | 4.3099999 | -0.17 | -3.79 | 4.3337 | 4.3339 | 4.16 | 6769 |
| 1733441700 | 4.48 | 0.08 | 1.82 | 4.4 | 4.557 | 4.11 | 24442 |
| 1733355300 | 4.4 | 0.01 | 0.24 | 4.5 | 4.6729 | 4.34 | 25994 |
| 1733268900 | 4.3895 | -0 | -0.01 | 4.88 | 4.88 | 4.35 | 17859 |
| 1733182500 | 4.39 | -0.12 | -2.66 | 4.43 | 5.2499 | 4.36 | 60791 |
| 1732917840 | 4.51 | 0.2 | 4.64 | 4.28 | 4.64 | 4.28 | 20397 |
| 1732750500 | 4.3099999 | -0.15 | -3.36 | 4.45 | 4.45 | 4.22 | 19340 |
| 1732664100 | 4.46 | -0.06 | -1.33 | 4.5599999 | 4.7801 | 4.13 | 46036 |
| 1732577700 | 4.5199999 | 0.12 | 2.73 | 4.24 | 4.92 | 4.16 | 188304 |
| 1732318500 | 4.4 | 0.07 | 1.62 | 4.3028 | 4.42 | 4.2127 | 12424 |
| 1732232100 | 4.33 | -0.04 | -0.92 | 4.23 | 4.45 | 4.12 | 13080 |
| 1732145700 | 4.37 | 0.09 | 2.10 | 4.2977 | 4.5 | 4.26 | 4289 |
| 1732059300 | 4.28 | 0.09 | 2.15 | 4.15 | 4.9942 | 4.15 | 20005 |
| 1731972900 | 4.19 | -0.16 | -3.68 | 4.38 | 4.38 | 4.1 | 26902 |
| 1731713700 | 4.35 | -0.1 | -2.25 | 4.5 | 4.69 | 4.35 | 30397 |
| 1731627300 | 4.45 | -2.15 | -32.58 | 5 | 5 | 3.7 | 97401 |
| 1731540900 | 6.6 | 0.14 | 2.17 | 6.47 | 6.74 | 6.3 | 23813 |
| 1731454500 | 6.46 | 0.14 | 2.27 | 6.2699999 | 6.57 | 6.1 | 11896 |
| 1731368100 | 6.3167 | 0.3 | 4.93 | 6.0199999 | 6.6 | 5.9901 | 17918 |
| 1731108900 | 6.0199999 | -0.09 | -1.47 | 6.15 | 6.1692 | 5.8421 | 11563 |
| 1731022500 | 6.11 | -0.01 | -0.17 | 6.1194 | 6.3 | 5.98 | 7079 |
| 1730936100 | 6.1201 | 0.1 | 1.66 | 6.0599999 | 6.3647 | 6.0199999 | 13707 |
| 1730849700 | 6.0199999 | -0.23 | -3.68 | 6.24 | 6.24 | 6.0199999 | 9709 |
| 1730763300 | 6.25 | 0.17 | 2.86 | 6.07 | 6.3373 | 5.99 | 7956 |
| 1730500500 | 6.0761 | 0.05 | 0.76 | 6.04 | 6.22 | 6.04 | 5341 |
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
