Premium
Vital Farms Inc (VITL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0212 | 0.168387609214 | 12.59 | 13.37 | 12.2 | 1683746 | 12.81829852 | CS |
| 4 | 1.6112 | 14.6472727273 | 11 | 13.37 | 9.915 | 2581314 | 11.17686875 | CS |
| 12 | 0.0412 | 0.327764518695 | 12.57 | 14.32 | 7.95 | 3238326 | 10.64800044 | CS |
| 26 | -18.4388 | -59.3842190016 | 31.05 | 31.56 | 7.95 | 2723494 | 14.80261106 | CS |
| 52 | -26.4188 | -67.6884447861 | 39.03 | 53.125 | 7.95 | 2026849 | 22.63960921 | CS |
| 156 | 1.2712 | 11.2098765432 | 11.34 | 53.125 | 7.95 | 1180062 | 26.34610816 | CS |
| 260 | -7.3488 | -36.8176352705 | 19.96 | 53.125 | 7.89 | 803145 | 24.93055195 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 12.96 | 0.64 | 5.19 | 12.27 | 12.99 | 12.2 | 1580822 |
| 1783550100 | 12.32 | -0.83 | -6.31 | 13.05 | 13.06 | 12.29 | 1724362 |
| 1783463700 | 13.15 | 0.31 | 2.41 | 12.93 | 13.37 | 12.93 | 1809066 |
| 1783377300 | 12.84 | 0.08 | 0.63 | 12.59 | 12.925 | 12.285 | 1620735 |
| 1783031700 | 12.76 | 0.45 | 3.66 | 12.44 | 13.03 | 12.07 | 2052679 |
| 1782945300 | 12.31 | 0.68 | 5.85 | 11.71 | 12.395 | 11.4901 | 1725047 |
| 1782858900 | 11.63 | 0.33 | 2.92 | 11.28 | 11.7 | 11.0915 | 1831588 |
| 1782772500 | 11.3 | 0.11 | 0.98 | 11.09 | 11.32 | 10.885 | 1774348 |
| 1782513300 | 11.19 | 0.51 | 4.78 | 10.61 | 11.29 | 10.59 | 4681196 |
| 1782426900 | 10.68 | -0.43 | -3.87 | 11 | 11.08 | 10.43 | 2580906 |
| 1782340500 | 11.11 | 0.43 | 4.03 | 10.75 | 11.155 | 10.635 | 1989800 |
| 1782254100 | 10.68 | 0.6 | 5.95 | 10.29 | 10.93 | 10.28 | 2276603 |
| 1782167700 | 10.08 | -0.33 | -3.17 | 10.35 | 10.51 | 9.9149999 | 3836593 |
| 1781822100 | 10.41 | -0.44 | -4.06 | 10.84 | 11.155 | 10.32 | 8831600 |
| 1781735700 | 10.85 | 0.15 | 1.40 | 10.665 | 11.49 | 10.385 | 2606205 |
| 1781649300 | 10.7 | 0.09 | 0.85 | 10.67 | 10.745 | 10.3 | 1891247 |
| 1781562900 | 10.61 | 0.01 | 0.09 | 10.8 | 10.8 | 10.445 | 1806812 |
| 1781303700 | 10.6 | -0.4 | -3.64 | 11 | 11.06 | 10.54 | 1843941 |
| 1781217300 | 11 | 0.46 | 4.36 | 10.54 | 11.04 | 10.3 | 1955976 |
| 1781130900 | 10.54 | 0.06 | 0.57 | 10.52 | 10.89 | 10.3001 | 1997714 |
| 1781044500 | 10.48 | 0.42 | 4.17 | 10.12 | 10.7999 | 10.0611 | 2324796 |
| 1780958100 | 10.06 | 0.02 | 0.20 | 10.04 | 10.27 | 9.85 | 1970315 |
| 1780698900 | 10.04 | 0.21 | 2.14 | 9.89 | 10.15 | 9.69 | 2066388 |
| 1780612500 | 9.83 | -0.04 | -0.41 | 9.93 | 10.05 | 9.61 | 1647481 |
| 1780526100 | 9.8699999 | 0.07 | 0.71 | 9.91 | 9.91 | 9.6199999 | 1996354 |
| 1780439700 | 9.8 | -0.27 | -2.68 | 10.06 | 10.07 | 9.61 | 2611937 |
| 1780353300 | 10.07 | 0.06 | 0.60 | 9.86 | 10.235 | 9.6 | 3094752 |
| 1780094100 | 10.01 | -0.44 | -4.21 | 10.35 | 10.36 | 9.845 | 2440373 |
| 1780007700 | 10.45 | 0.26 | 2.55 | 10.1 | 10.48 | 9.6725 | 2087054 |
| 1779921300 | 10.19 | 0.32 | 3.24 | 9.86 | 10.6 | 9.77 | 2023462 |
| 1779834900 | 9.8699999 | -0.26 | -2.57 | 10.08 | 10.17 | 9.5399999 | 3628838 |
| 1779489300 | 10.13 | 0.89 | 9.63 | 9.3699999 | 10.145 | 9.33 | 2995755 |
| 1779402900 | 9.24 | -0.19 | -2.01 | 9.52 | 9.93 | 9.22 | 3111802 |
| 1779316500 | 9.43 | 0.26 | 2.84 | 9.1 | 9.8609 | 9.03 | 3498438 |
| 1779230100 | 9.17 | 0.89 | 10.75 | 8.48 | 9.195 | 8.3699999 | 4305340 |
| 1779143700 | 8.28 | -0.2 | -2.36 | 8.53 | 8.64 | 8.1225 | 4193580 |
| 1778884500 | 8.48 | -0.03 | -0.35 | 8.51 | 8.69 | 8.22 | 4426002 |
| 1778798100 | 8.51 | 0.18 | 2.16 | 8.33 | 8.6199999 | 8.155 | 3177457 |
| 1778711700 | 8.33 | -0.32 | -3.70 | 8.43 | 8.53 | 7.95 | 4268276 |
| 1778625300 | 8.65 | -0.09 | -1.03 | 8.75 | 8.8699999 | 8.32 | 3791249 |
| 1778538900 | 8.74 | -0.2 | -2.24 | 9 | 9.055 | 8.3 | 5281962 |
| 1778279700 | 8.94 | -0.58 | -6.09 | 9.24 | 9.65 | 8.8 | 6517315 |
| 1778193300 | 9.52 | -2.48 | -20.67 | 9.1 | 9.655 | 8.4 | 19555912 |
| 1778106900 | 12 | -0.8 | -6.25 | 12.94 | 13.43 | 11.89 | 5198778 |
| 1778020500 | 12.8 | -0.2 | -1.54 | 13 | 13.04 | 12.06 | 3678350 |
| 1777934100 | 13 | -1.18 | -8.32 | 13.52 | 13.9 | 12.75 | 3184375 |
| 1777674900 | 14.18 | 0.53 | 3.88 | 13.6 | 14.32 | 13.335 | 3215664 |
| 1777588500 | 13.65 | 1.55 | 12.81 | 12.25 | 13.79 | 12.25 | 4159320 |
| 1777502100 | 12.1 | -0.86 | -6.64 | 12.94 | 13.04 | 11.8 | 4581441 |
| 1777415700 | 12.96 | -0.21 | -1.59 | 13.24 | 13.36 | 12.7625 | 2444366 |
| 1777329300 | 13.17 | 0.53 | 4.19 | 12.62 | 13.2 | 12.32 | 2783495 |
| 1777070100 | 12.64 | -0.09 | -0.71 | 12.71 | 12.79 | 12.19 | 1848327 |
| 1776983700 | 12.73 | 0.23 | 1.84 | 12.58 | 12.93 | 12.33 | 2133618 |
| 1776897300 | 12.5 | -0.63 | -4.80 | 13.07 | 13.4696 | 12.49 | 2346556 |
| 1776810900 | 13.13 | 0.33 | 2.58 | 12.84 | 13.43 | 12.41 | 2460197 |
| 1776724500 | 12.8 | 0.51 | 4.15 | 12.29 | 13.0661 | 12.12 | 2778707 |
| 1776465300 | 12.29 | -0.18 | -1.44 | 12.57 | 12.88 | 12.21 | 2339226 |
| 1776378900 | 12.47 | 0.21 | 1.71 | 12.47 | 13.05 | 12.42 | 2330318 |
| 1776292500 | 12.26 | -0.48 | -3.77 | 12.83 | 13.25 | 12.23 | 2705838 |
| 1776206100 | 12.74 | -0.01 | -0.08 | 12.74 | 13.18 | 12.66 | 1736543 |
| 1776119700 | 12.75 | -0.29 | -2.22 | 12.96 | 13.07 | 12.54 | 1638711 |
| 1775860500 | 13.04 | 0.05 | 0.38 | 12.97 | 13.29 | 12.79 | 2229100 |
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.
