Premium
Vital Farms Inc (VITL)
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 | -1.44 | -3.99445214979 | 36.05 | 36.87 | 34.14 | 756272 | 35.58714152 | CS |
| 4 | -1.67 | -4.60308710033 | 36.28 | 41.57 | 33.87 | 1139034 | 37.80405384 | CS |
| 12 | 4.61 | 15.3666666667 | 30 | 41.57 | 28.8701 | 973933 | 34.59756654 | CS |
| 26 | 6.28 | 22.1673138016 | 28.33 | 48.41 | 28.2501 | 966176 | 37.02401118 | CS |
| 52 | 22.63 | 188.898163606 | 11.98 | 48.41 | 11.55 | 672343 | 32.27940484 | CS |
| 156 | 17.19 | 98.6796785304 | 17.42 | 48.41 | 7.89 | 399493 | 23.78992744 | CS |
| 260 | -39.85 | -53.5186677411 | 74.46 | 74.46 | 7.89 | 398119 | 24.40387484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 34.61 | 0.05 | 0.14 | 34.18 | 35.9 | 34.11 | 830382 |
| 1730500500 | 34.56 | -0.12 | -0.35 | 35.2 | 35.59 | 34.14 | 598719 |
| 1730414100 | 34.68 | -1.7 | -4.67 | 36.12 | 36.315 | 34.53 | 1015326 |
| 1730327700 | 36.38 | -0.01 | -0.03 | 36.42 | 36.87 | 36 | 633322 |
| 1730241300 | 36.39 | 0.24 | 0.66 | 35.93 | 36.41 | 35.29 | 677756 |
| 1730154900 | 36.15 | 0.78 | 2.21 | 36.05 | 36.7 | 35.7917 | 903867 |
| 1729895700 | 35.37 | 0.6 | 1.73 | 34.95 | 35.69 | 34.59 | 656175 |
| 1729809300 | 34.77 | -1.19 | -3.31 | 35.87 | 35.95 | 33.87 | 1361059 |
| 1729722900 | 35.96 | -2.35 | -6.13 | 38.14 | 38.18 | 35.3 | 2205354 |
| 1729636500 | 38.31 | -0.59 | -1.52 | 39.03 | 39.27 | 38.29 | 3320351 |
| 1729550100 | 38.9 | -1.45 | -3.59 | 40.35 | 40.37 | 38.62 | 1319835 |
| 1729290900 | 40.35 | 0.08 | 0.20 | 40.39 | 40.685 | 40.07 | 699908 |
| 1729204500 | 40.27 | -0.64 | -1.56 | 41 | 41 | 39.4501 | 619464 |
| 1729118100 | 40.91 | 0.91 | 2.27 | 40.26 | 41.57 | 39.96 | 774709 |
| 1729031700 | 40 | 0.05 | 0.13 | 39.95 | 40.45 | 38.8645 | 771157 |
| 1728945300 | 39.95 | 0.18 | 0.45 | 40.4 | 40.545 | 39.5373 | 1012115 |
| 1728686100 | 39.77 | 1.04 | 2.69 | 38.72 | 40.21 | 38.6 | 679472 |
| 1728599700 | 38.73 | -0.98 | -2.47 | 39.65 | 39.68 | 37.62 | 1540420 |
| 1728513300 | 39.71 | 1.31 | 3.41 | 38.58 | 40.21 | 38.58 | 1229981 |
| 1728426900 | 38.4 | 0.73 | 1.94 | 37.44 | 39.1 | 37.22 | 984500 |
| 1728340500 | 37.67 | 1.35 | 3.72 | 36.28 | 37.82 | 36.28 | 1968155 |
| 1728081300 | 36.32 | 0.83 | 2.34 | 35.81 | 36.37 | 35.4 | 511634 |
| 1727994900 | 35.49 | -0.57 | -1.58 | 36.03 | 36.3485 | 34.635 | 901846 |
| 1727908500 | 36.06 | -0.12 | -0.33 | 35.84 | 36.81 | 35.61 | 908279 |
| 1727822100 | 36.18 | 1.11 | 3.17 | 35.11 | 36.6 | 34.9179 | 1105126 |
| 1727735700 | 35.07 | -0.06 | -0.17 | 36.26 | 36.65 | 34.626 | 1213347 |
| 1727476500 | 35.13 | 0.31 | 0.89 | 34.88 | 35.91 | 34.87 | 899128 |
| 1727390100 | 34.82 | -0.92 | -2.57 | 35.95 | 36.67 | 34.78 | 1032362 |
| 1727303700 | 35.74 | 0.01 | 0.03 | 35.7 | 36.56 | 35.1171 | 1070749 |
| 1727217300 | 35.73 | 1.4 | 4.08 | 34.3 | 36.27 | 34.2 | 1320010 |
| 1727130900 | 34.33 | 0.9 | 2.69 | 34.32 | 34.58 | 33.009999 | 1018341 |
| 1726871700 | 33.43 | 0.91 | 2.80 | 32.56 | 33.45 | 32.45 | 1212320 |
| 1726785300 | 32.52 | 0.54 | 1.69 | 32.89 | 33.34 | 32.06 | 911358 |
| 1726698900 | 31.98 | -0.45 | -1.39 | 32.31 | 33.62 | 31.88 | 984135 |
| 1726612500 | 32.43 | 1.01 | 3.21 | 31.96 | 32.759999 | 31.8663 | 1269472 |
| 1726526100 | 31.42 | 0.07 | 0.22 | 31.45 | 31.68 | 30.7401 | 636873 |
| 1726266900 | 31.35 | 0.7 | 2.28 | 31.01 | 31.68 | 30.92 | 609947 |
| 1726180500 | 30.65 | -0.7 | -2.23 | 31.09 | 31.31 | 30.26 | 715203 |
| 1726094100 | 31.35 | 0.26 | 0.84 | 30.97 | 31.41 | 30.567 | 1162837 |
| 1726007700 | 31.09 | 0.19 | 0.61 | 31.25 | 31.61 | 30.61 | 960740 |
| 1725921300 | 30.9 | 1.62 | 5.53 | 29.59 | 31.35 | 29.59 | 1130036 |
| 1725662100 | 29.28 | -1.23 | -4.03 | 30.52 | 30.99 | 28.8701 | 878129 |
| 1725575700 | 30.51 | -0.01 | -0.03 | 30.55 | 30.81 | 29.605 | 812017 |
| 1725489300 | 30.52 | 0.37 | 1.23 | 30.03 | 30.86 | 29.25 | 655600 |
| 1725402900 | 30.15 | -1.3 | -4.13 | 32.18 | 32.28 | 30.1 | 936383 |
| 1725057300 | 31.45 | 0.55 | 1.78 | 31.07 | 31.5 | 30.85 | 598525 |
| 1724970900 | 30.9 | 0.07 | 0.23 | 30.83 | 31.65 | 30.645 | 508172 |
| 1724884500 | 30.83 | -1.56 | -4.82 | 32.45 | 32.549999 | 30.81 | 588131 |
| 1724798100 | 32.39 | -0.23 | -0.71 | 32.479999 | 32.825 | 31.85 | 642194 |
| 1724711700 | 32.619999 | 0.44 | 1.37 | 32.67 | 32.729999 | 31.68 | 521644 |
| 1724452500 | 32.18 | 0.68 | 2.16 | 31.73 | 32.49 | 31.155 | 649961 |
| 1724366100 | 31.5 | -0.2 | -0.63 | 31.64 | 32.13 | 31.222 | 567906 |
| 1724279700 | 31.7 | 0.74 | 2.39 | 31.27 | 32.009999 | 30.658 | 724614 |
| 1724193300 | 30.96 | -0.36 | -1.15 | 31.44 | 31.48 | 30.34 | 522177 |
| 1724106900 | 31.32 | 0.27 | 0.87 | 31.31 | 31.68 | 30.77 | 764237 |
| 1723847700 | 31.05 | 0.45 | 1.47 | 30.7 | 31.5666 | 30.29 | 1420900 |
| 1723761300 | 30.6 | -1 | -3.16 | 31.84 | 32.085 | 30.36 | 941558 |
| 1723674900 | 31.6 | 1.05 | 3.44 | 30.62 | 31.97 | 30.6105 | 932433 |
| 1723588500 | 30.55 | -0.41 | -1.32 | 30.96 | 31.64 | 29.96 | 1079227 |
| 1723502100 | 30.96 | 0.49 | 1.61 | 30 | 30.99 | 29.752 | 1785554 |
| 1723242900 | 30.47 | -1.03 | -3.27 | 32.02 | 32.02 | 30.1 | 2059692 |
| 1723156500 | 31.5 | -3.22 | -9.27 | 36.1 | 36.14 | 30.54 | 3053767 |
| 1723070100 | 34.72 | -0.64 | -1.81 | 35.55 | 35.89 | 34.2101 | 2096390 |
| 1722983700 | 35.36 | 1.8 | 5.36 | 33.71 | 35.39 | 32.7369 | 1200252 |
| 1722897300 | 33.56 | -1.37 | -3.92 | 33.229999 | 34.38 | 32.049 | 1027058 |
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
