Premium
Vital Farms Inc (VITL)
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 | 5.89 | 15.0408580184 | 39.16 | 45.05 | 38.29 | 1394438 | 41.8336268 | CS |
| 4 | 6.86 | 17.9628174915 | 38.19 | 45.05 | 36.61 | 936437 | 40.01798789 | CS |
| 12 | 10.1 | 28.8984263233 | 34.95 | 45.05 | 27.91 | 1107437 | 34.73567103 | CS |
| 26 | 2.68 | 6.32523011565 | 42.37 | 45.05 | 27.91 | 1076689 | 34.75547901 | CS |
| 52 | 30.01 | 199.534574468 | 15.04 | 48.41 | 14.16 | 848587 | 33.90604192 | CS |
| 156 | 26.99 | 149.446290144 | 18.06 | 48.41 | 7.89 | 462669 | 25.69950743 | CS |
| 260 | 10.05 | 28.7142857143 | 35 | 48.41 | 7.89 | 432818 | 25.58344055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 45.01 | 1.87 | 4.33 | 43.57 | 45.72 | 43.3267 | 1612885 |
| 1737070500 | 43.14 | 0.47 | 1.10 | 42.62 | 43.7 | 41.77 | 822573 |
| 1736984100 | 42.67 | 0.59 | 1.40 | 42.77 | 43.53 | 41.6701 | 935927 |
| 1736897700 | 42.08 | 0.46 | 1.11 | 42.58 | 43.23 | 41.78 | 1307258 |
| 1736811300 | 41.62 | 1.49 | 3.71 | 39.95 | 43.8 | 39.5071 | 3003798 |
| 1736552100 | 40.13 | 0.75 | 1.90 | 39.29 | 40.325 | 38.29 | 889756 |
| 1736379300 | 39.38 | 1.78 | 4.73 | 37.61 | 39.78 | 37.03 | 758487 |
| 1736292900 | 37.6 | -0.95 | -2.46 | 39.13 | 39.17 | 37 | 668492 |
| 1736206500 | 38.55 | -1.08 | -2.73 | 39.75 | 40.35 | 38 | 949358 |
| 1735947300 | 39.63 | 0.79 | 2.03 | 38.71 | 39.76 | 38.71 | 470105 |
| 1735860900 | 38.84 | 1.15 | 3.05 | 38.07 | 39.45 | 38.07 | 437971 |
| 1735688100 | 37.69 | 0.53 | 1.43 | 37.57 | 38.38 | 36.88 | 658219 |
| 1735601700 | 37.16 | -0.19 | -0.50 | 37.45 | 37.655 | 36.75 | 555417 |
| 1735342500 | 37.345 | -0.38 | -0.99 | 37.3 | 38.02 | 36.61 | 676133 |
| 1735256100 | 37.72 | -1.61 | -4.09 | 39.26 | 39.505 | 37.59 | 742819 |
| 1735077840 | 39.33 | 0.52 | 1.34 | 39.06 | 39.46 | 38.6475 | 344317 |
| 1734996900 | 38.81 | -0.88 | -2.22 | 39.81 | 40 | 38.36 | 710983 |
| 1734737700 | 39.69 | 0.95 | 2.45 | 38.19 | 40.5 | 38.15 | 1852056 |
| 1734651300 | 38.74 | 1.51 | 4.06 | 37.825 | 38.94 | 36.99 | 754343 |
| 1734564900 | 37.23 | -1.59 | -4.08 | 38.98 | 39.272 | 36.95 | 867346 |
| 1734478500 | 38.815 | -0.04 | -0.09 | 38.37 | 39.15 | 37.85 | 660043 |
| 1734392100 | 38.85 | 1.28 | 3.41 | 37.7 | 38.92 | 37.6 | 1046877 |
| 1734132900 | 37.57 | 0.58 | 1.57 | 37.44 | 38.108 | 36.54 | 885092 |
| 1734046500 | 36.99 | -1.74 | -4.49 | 38.99 | 39.44 | 36.88 | 762229 |
| 1733960100 | 38.73 | 1.16 | 3.09 | 38 | 39.06 | 37.345 | 879780 |
| 1733873700 | 37.57 | 0.6 | 1.62 | 37.06 | 38.4 | 36.54 | 1109808 |
| 1733787300 | 36.97 | 1.53 | 4.32 | 36.7207 | 37.53 | 36.28 | 945373 |
| 1733528100 | 35.44 | 0.97 | 2.81 | 34.73 | 35.48 | 34.45 | 518186 |
| 1733441700 | 34.47 | 0.24 | 0.70 | 34.17 | 34.705 | 33.62 | 552853 |
| 1733355300 | 34.23 | 0.09 | 0.26 | 33.8 | 34.27 | 33.049999 | 904191 |
| 1733268900 | 34.14 | 0.39 | 1.16 | 33.63 | 34.18 | 32.689999 | 648541 |
| 1733182500 | 33.75 | 0.55 | 1.66 | 32.689999 | 33.99 | 32.479999 | 802455 |
| 1732917840 | 33.2 | 0.86 | 2.66 | 32.744999 | 33.34 | 32.27 | 1227838 |
| 1732750500 | 32.34 | -0.19 | -0.58 | 32.86 | 33.6 | 32.189999 | 1829346 |
| 1732664100 | 32.53 | 0.26 | 0.81 | 32.479999 | 33.2 | 32.1 | 1790507 |
| 1732577700 | 32.27 | 1.83 | 6.01 | 31.34 | 33.324399 | 31.3 | 2200081 |
| 1732318500 | 30.44 | -0.59 | -1.90 | 31.605 | 32.13 | 30.41 | 1734779 |
| 1732232100 | 31.03 | 0.9 | 2.99 | 30.02 | 31.12 | 29 | 705142 |
| 1732145700 | 30.13 | 0 | 0.00 | 29.96 | 30.6 | 29.55 | 1134072 |
| 1732059300 | 30.13 | 0.98 | 3.36 | 28.9423 | 30.23 | 28.41 | 1511438 |
| 1731972900 | 29.15 | 1.02 | 3.63 | 28.19 | 29.74 | 28 | 1110981 |
| 1731713700 | 28.13 | -0.4 | -1.40 | 28.615 | 29.13 | 28.1 | 1162177 |
| 1731627300 | 28.53 | 0.03 | 0.11 | 28.63 | 29.1187 | 28.2501 | 653958 |
| 1731540900 | 28.5 | 0.07 | 0.25 | 28.94 | 29.26 | 27.91 | 1176437 |
| 1731454500 | 28.43 | -0.85 | -2.90 | 29.2 | 29.635 | 28.42 | 1269845 |
| 1731368100 | 29.28 | -1.63 | -5.27 | 31.07 | 31.535 | 28.12 | 2385398 |
| 1731108900 | 30.91 | -0.47 | -1.50 | 31.69 | 32.04 | 30.64 | 1384678 |
| 1731022500 | 31.38 | -5.49 | -14.89 | 35.42 | 35.42 | 30.21 | 5121146 |
| 1730936100 | 36.87 | 1.41 | 3.98 | 36.305 | 37.29 | 36.22 | 1334812 |
| 1730849700 | 35.46 | 0.85 | 2.46 | 34.42 | 35.72 | 34.1 | 695671 |
| 1730763300 | 34.61 | 0.05 | 0.14 | 34.18 | 35.9 | 34.11 | 829524 |
| 1730500500 | 34.56 | -0.12 | -0.35 | 35.2 | 35.59 | 34.14 | 597732 |
| 1730414100 | 34.68 | -1.7 | -4.67 | 36.12 | 36.26 | 34.53 | 1007629 |
| 1730327700 | 36.38 | -0.01 | -0.03 | 36.335 | 36.87 | 36 | 621890 |
| 1730241300 | 36.39 | 0.24 | 0.66 | 35.93 | 36.41 | 35.29 | 667509 |
| 1730154900 | 36.15 | 0.78 | 2.21 | 36.05 | 36.7 | 35.7917 | 886602 |
| 1729895700 | 35.37 | 0.6 | 1.73 | 34.95 | 35.69 | 34.59 | 656175 |
| 1729809300 | 34.77 | -1.19 | -3.31 | 35.92 | 35.95 | 33.87 | 1347979 |
| 1729722900 | 35.96 | -2.35 | -6.13 | 38.14 | 38.17 | 35.3 | 2179987 |
| 1729636500 | 38.31 | -0.59 | -1.52 | 39.03 | 39.265 | 38.29 | 3316950 |
| 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 |
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
