Premium
Village Super Market Inc (VLGEA)
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 | 0.28 | 0.807149034304 | 34.69 | 34.9899 | 33.1301 | 24694 | 34.3103302 | CS |
| 4 | 2.48 | 7.63311788243 | 32.49 | 34.9899 | 31.09 | 27133 | 33.04543078 | CS |
| 12 | 1.97 | 5.9696969697 | 33 | 34.9899 | 29.64 | 28154 | 32.20797019 | CS |
| 26 | 6.97 | 24.8928571429 | 28 | 34.9899 | 26.37 | 26200 | 31.41360276 | CS |
| 52 | 9.63 | 38.0031570639 | 25.34 | 34.9899 | 24.57 | 25737 | 29.60919139 | CS |
| 156 | 12.65 | 56.6756272401 | 22.32 | 34.9899 | 19.09 | 25901 | 25.23580748 | CS |
| 260 | 11.93 | 51.7795138889 | 23.04 | 34.9899 | 16.48 | 32469 | 24.19995398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 34.84 | 0.46 | 1.34 | 34.33 | 34.87 | 34.26 | 17443 |
| 1738712100 | 34.38 | 0.28 | 0.82 | 33.8423 | 34.42 | 33.8423 | 32770 |
| 1738625700 | 34.1 | -0.01 | -0.03 | 33.549999 | 34.26 | 33.1301 | 27084 |
| 1738366500 | 34.11 | -0.18 | -0.52 | 34.38 | 34.575 | 33.7532 | 27149 |
| 1738280100 | 34.29 | 0.01 | 0.03 | 34.69 | 34.69 | 33.975 | 19024 |
| 1738193700 | 34.28 | 0.09 | 0.26 | 34.2 | 34.53 | 34.01 | 31530 |
| 1738107300 | 34.19 | 0.41 | 1.21 | 33.62 | 34.265 | 33.62 | 24141 |
| 1738020900 | 33.78 | 0.51 | 1.53 | 33.009999 | 33.955 | 33.009999 | 25492 |
| 1737761700 | 33.27 | 0.83 | 2.56 | 32.81 | 33.369999 | 32.45 | 23297 |
| 1737675300 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737588900 | 32.439999 | -0.24 | -0.73 | 32.68 | 33.229999 | 32.305 | 27575 |
| 1737502500 | 32.68 | 0.63 | 1.97 | 32.4 | 33 | 32.4 | 25018 |
| 1737156900 | 32.049999 | -0.39 | -1.20 | 32.42 | 32.42 | 31.915 | 39643 |
| 1737070500 | 32.439999 | 0.27 | 0.84 | 32.18 | 32.439999 | 31.9 | 19030 |
| 1736984100 | 32.17 | 0.81 | 2.58 | 31.9 | 32.3774 | 31.8 | 21138 |
| 1736897700 | 31.36 | -0.48 | -1.51 | 31.84 | 32.06 | 31.24 | 35116 |
| 1736811300 | 31.84 | 0.35 | 1.11 | 31.23 | 31.94 | 31.09 | 29065 |
| 1736552100 | 31.49 | -1.02 | -3.14 | 32.49 | 32.49 | 31.11 | 36739 |
| 1736379300 | 32.509999 | 2.13 | 7.01 | 29.95 | 33.009999 | 29.64 | 116192 |
| 1736292900 | 30.38 | -0.23 | -0.75 | 30.95 | 31.29 | 30.1 | 21235 |
| 1736206500 | 30.61 | -0.79 | -2.52 | 31.48 | 31.565 | 30.37 | 19493 |
| 1735947300 | 31.4 | -0.01 | -0.03 | 30.99 | 31.45 | 30.9209 | 13152 |
| 1735860900 | 31.41 | -0.48 | -1.51 | 31.7422 | 31.84 | 31.17 | 21290 |
| 1735688100 | 31.89 | 0.32 | 1.01 | 31.86 | 32.1935 | 31.66 | 14612 |
| 1735601700 | 31.57 | 0.03 | 0.10 | 31.44 | 31.8113 | 31.3243 | 15801 |
| 1735342500 | 31.54 | -0.51 | -1.59 | 31.76 | 31.87 | 31.26 | 13188 |
| 1735256100 | 32.049999 | 0.23 | 0.72 | 31.61 | 32.08 | 31.36 | 13398 |
| 1735077840 | 31.82 | 0.37 | 1.18 | 31.27 | 31.82 | 31.27 | 10269 |
| 1734996900 | 31.45 | -1.03 | -3.17 | 32.4 | 32.4 | 31.24 | 18313 |
| 1734737700 | 32.479999 | 0.21 | 0.65 | 32.4055 | 32.729999 | 31.8811 | 29261 |
| 1734651300 | 32.27 | 0.23 | 0.72 | 32.07 | 32.6 | 31.82 | 19491 |
| 1734564900 | 32.04 | -1.08 | -3.26 | 33.33 | 33.64 | 31.99 | 34829 |
| 1734478500 | 33.119999 | 0.19 | 0.58 | 33.22 | 33.25 | 32.57 | 18888 |
| 1734392100 | 32.93 | 0.33 | 1.01 | 32.64 | 33.07 | 32.57 | 18232 |
| 1734132900 | 32.6 | -0.29 | -0.88 | 33.369999 | 33.7 | 32.46 | 26486 |
| 1734046500 | 32.89 | 0.59 | 1.83 | 32.75 | 33.42 | 32.52 | 25648 |
| 1733960100 | 32.299999 | 0.88 | 2.80 | 31.76 | 32.84 | 31.64 | 53993 |
| 1733873700 | 31.42 | 0.92 | 3.02 | 30.5 | 31.77 | 30.2344 | 52863 |
| 1733787300 | 30.5 | -0.43 | -1.39 | 30.8 | 31.2839 | 30.42 | 77222 |
| 1733528100 | 30.93 | -0.34 | -1.09 | 31.2 | 31.2 | 30.52 | 22755 |
| 1733441700 | 31.27 | -0.15 | -0.48 | 30.96 | 31.375 | 30.7 | 20248 |
| 1733355300 | 31.42 | -0.07 | -0.22 | 31.28 | 31.5206 | 30.48 | 22968 |
| 1733268900 | 31.49 | -0.42 | -1.32 | 31.72 | 31.75 | 30.79 | 22291 |
| 1733182500 | 31.91 | -0.46 | -1.42 | 32.25 | 32.78 | 31.61 | 71056 |
| 1732917840 | 32.369999 | 0.3 | 0.94 | 32.59 | 32.97 | 31.98 | 13178 |
| 1732750500 | 32.07 | -0.21 | -0.65 | 32.15 | 32.77 | 31.63 | 54074 |
| 1732664100 | 32.28 | -0.13 | -0.40 | 32.32 | 32.439999 | 32.09 | 9411 |
| 1732577700 | 32.409999 | 0.03 | 0.09 | 32.6 | 33.0377 | 32.35 | 17546 |
| 1732318500 | 32.38 | 0.46 | 1.44 | 31.92 | 32.549999 | 31.62 | 19943 |
| 1732232100 | 31.92 | 0.92 | 2.97 | 31.27 | 31.92 | 31.27 | 13140 |
| 1732145700 | 31 | 0.28 | 0.91 | 30.67 | 31 | 30.045 | 23021 |
| 1732059300 | 30.72 | -0.55 | -1.76 | 31.044 | 31.22 | 30.46 | 27591 |
| 1731972900 | 31.27 | -1.4 | -4.29 | 32.299999 | 32.910899 | 31.25 | 36015 |
| 1731713700 | 32.67 | -0.38 | -1.15 | 33.02 | 33.02 | 32.4718 | 25250 |
| 1731627300 | 33.049999 | 0.27 | 0.82 | 33 | 33.06 | 32.5617 | 26718 |
| 1731540900 | 32.78 | -0.54 | -1.62 | 33.1301 | 33.56 | 32.67 | 15145 |
| 1731454500 | 33.32 | 0.19 | 0.57 | 33.45 | 33.985 | 33.21 | 33943 |
| 1731368100 | 33.13 | 0.16 | 0.49 | 33.259999 | 33.52 | 32.909999 | 19911 |
| 1731108900 | 32.97 | 0.33 | 1.01 | 32.439999 | 33.39 | 32.439999 | 18889 |
| 1731022500 | 32.64 | -0.63 | -1.89 | 33.27 | 33.31 | 32.33 | 23999 |
| 1730936100 | 33.27 | 3.98 | 13.59 | 30.47 | 33.5 | 30.47 | 61529 |
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
