Premium
Vision Marine Technologies Inc (VMAR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -16.6666666667 | 1.8 | 1.83 | 1.3 | 431881 | 1.52119274 | CS |
| 4 | -1.33 | -46.9964664311 | 2.83 | 3 | 1.3 | 684305 | 1.93321414 | CS |
| 12 | -3.63 | -70.7602339181 | 5.13 | 5.58 | 1.3 | 818834 | 3.15808055 | CS |
| 26 | -70.806 | -97.9254833624 | 72.306 | 90.436365 | 1.3 | 879845 | 8.77188429 | CS |
| 52 | -156.45 | -99.0503323837 | 157.95 | 172.8 | 1.3 | 486207 | 17.28046402 | CS |
| 156 | -736.95 | -99.7968718261 | 738.45 | 1186.65 | 1.3 | 195122 | 113.90315231 | CS |
| 260 | -1954.65 | -99.9233187639 | 1956.15 | 2416.5 | 1.3 | 186152 | 458.3255694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5398 | 1.44 | 267596 |
| 1734478500 | 1.46 | -0.01 | -0.68 | 1.51 | 1.55 | 1.3 | 380825 |
| 1734392100 | 1.47 | 0.02 | 1.38 | 1.52 | 1.5981 | 1.45 | 507956 |
| 1734132900 | 1.45 | -0.26 | -15.20 | 1.72 | 1.7474 | 1.3799999 | 785768 |
| 1734046500 | 1.71 | -0.05 | -2.84 | 1.77 | 1.7897 | 1.68 | 210780 |
| 1733960100 | 1.76 | 0.03 | 1.73 | 1.8 | 1.83 | 1.68 | 274077 |
| 1733873700 | 1.73 | 0.08 | 4.85 | 1.69 | 1.8 | 1.6 | 308010 |
| 1733787300 | 1.65 | -0.07 | -4.07 | 1.77 | 1.7833 | 1.6 | 363101 |
| 1733528100 | 1.72 | -0.05 | -2.82 | 1.77 | 1.8303 | 1.71 | 149056 |
| 1733441700 | 1.77 | 0.11 | 6.63 | 1.6299999 | 1.799 | 1.6299999 | 310703 |
| 1733355300 | 1.66 | -0.14 | -7.78 | 1.73 | 1.79 | 1.62 | 312764 |
| 1733268900 | 1.8 | -0.19 | -9.55 | 1.83 | 1.88 | 1.54 | 725609 |
| 1733182500 | 1.99 | -0.21 | -9.55 | 2.72 | 2.72 | 1.98 | 7961378 |
| 1732917840 | 2.2 | 0.12 | 5.77 | 2.1 | 2.35 | 2.1 | 54898 |
| 1732750500 | 2.08 | -0.22 | -9.57 | 2.21 | 2.294 | 2.08 | 203117 |
| 1732664100 | 2.3 | -0.13 | -5.35 | 2.43 | 2.5294 | 2.2 | 62147 |
| 1732577700 | 2.43 | -0.27 | -10.00 | 2.7 | 2.79 | 2.4 | 215329 |
| 1732318500 | 2.7 | -0.07 | -2.53 | 2.65 | 2.8 | 2.55 | 168365 |
| 1732232100 | 2.77 | 0.04 | 1.47 | 2.83 | 2.98 | 2.7328 | 445686 |
| 1732145700 | 2.73 | -0.18 | -6.19 | 2.83 | 3 | 2.69 | 78175 |
| 1732059300 | 2.91 | 0.13 | 4.68 | 2.71 | 2.9775999 | 2.65 | 128122 |
| 1731972900 | 2.7799999 | 0.02 | 0.72 | 2.82 | 2.8892 | 2.5299999 | 151902 |
| 1731713700 | 2.7599999 | -0.14 | -4.83 | 2.87 | 2.97 | 2.7599999 | 90503 |
| 1731627300 | 2.9 | 0.05 | 1.75 | 2.93 | 3.0099999 | 2.81 | 221039 |
| 1731540900 | 2.85 | -0.24 | -7.77 | 2.89 | 3 | 2.7599999 | 358945 |
| 1731454500 | 3.09 | -0.03 | -0.96 | 2.9 | 3.17 | 2.9 | 206894 |
| 1731368100 | 3.12 | -0.25 | -7.42 | 3.0099999 | 3.29 | 2.85 | 388707 |
| 1731108900 | 3.37 | 0.38 | 12.71 | 4.01 | 4.07 | 3.2146 | 24048512 |
| 1731022500 | 2.99 | -0.18 | -5.68 | 3.23 | 3.23 | 2.88 | 68068 |
| 1730936100 | 3.17 | -0.1 | -3.06 | 3.42 | 3.42 | 3.16 | 35782 |
| 1730849700 | 3.27 | 0.07 | 2.19 | 3.27 | 3.3014 | 3.09 | 102569 |
| 1730763300 | 3.2 | -0.02 | -0.62 | 3.23 | 3.45 | 3.2 | 42736 |
| 1730500500 | 3.22 | -0.14 | -4.17 | 3.35 | 3.46 | 3.22 | 47424 |
| 1730414100 | 3.36 | -0.09 | -2.61 | 3.4 | 3.69 | 3.35 | 45988 |
| 1730327700 | 3.45 | -0.18 | -4.96 | 3.63 | 3.695 | 3.35 | 50485 |
| 1730241300 | 3.63 | -0.19 | -4.97 | 3.85 | 3.89 | 3.52 | 119886 |
| 1730154900 | 3.82 | -0.13 | -3.29 | 4 | 4.0607 | 3.71 | 50720 |
| 1729895700 | 3.95 | 0.03 | 0.77 | 3.92 | 4.2 | 3.69 | 177915 |
| 1729809300 | 3.92 | -0.1 | -2.49 | 4.08 | 4.18 | 3.81 | 126365 |
| 1729722900 | 4.0199999 | 0.22 | 5.79 | 3.85 | 4.11 | 3.8124 | 83128 |
| 1729636500 | 3.8 | 0.15 | 4.11 | 3.67 | 3.9499 | 3.67 | 77247 |
| 1729550100 | 3.65 | -0.27 | -6.89 | 3.88 | 4.1202 | 3.6 | 73305 |
| 1729290900 | 3.92 | -0.38 | -8.84 | 4.26 | 4.3099999 | 3.85 | 124510 |
| 1729204500 | 4.3 | 0.09 | 2.14 | 4.39 | 4.5998 | 4.2 | 133343 |
| 1729118100 | 4.21 | 0.13 | 3.19 | 4.07 | 4.4 | 3.5 | 190775 |
| 1729031700 | 4.08 | -0.56 | -12.07 | 4.41 | 5.09 | 4.08 | 395862 |
| 1728945300 | 4.64 | 1.42 | 44.10 | 3.22 | 5.3499 | 3.1001 | 3046423 |
| 1728686100 | 3.22 | 0.22 | 7.33 | 3.0299999 | 3.4 | 2.88 | 88278 |
| 1728599700 | 3 | -0.2 | -6.14 | 3.1 | 3.85 | 2.69 | 245287 |
| 1728513300 | 3.1962 | -0.7 | -18.05 | 3.64 | 3.95 | 3.14 | 223480 |
| 1728426900 | 3.9 | -0.63 | -13.85 | 4.29 | 4.99 | 3.6014 | 581970 |
| 1728340500 | 4.527 | 0.15 | 3.52 | 4.365 | 4.95 | 4.2299999 | 150405 |
| 1728081300 | 4.3731 | -0.4 | -8.30 | 4.725 | 4.95 | 4.1156999 | 108352 |
| 1727994900 | 4.7691 | -0.05 | -0.97 | 4.8141 | 4.86 | 4.5494999 | 16955 |
| 1727908500 | 4.8159 | -0.2 | -3.97 | 5.04 | 5.1714 | 4.779 | 15912 |
| 1727822100 | 5.0148 | -0.16 | -3.06 | 5.2947 | 5.2947 | 4.95 | 13000 |
| 1727735700 | 5.1731999 | 0.11 | 2.10 | 5.274 | 5.2956 | 5.04 | 11957 |
| 1727476500 | 5.0669999 | -0.06 | -1.23 | 5.0849999 | 5.22 | 4.95 | 23492 |
| 1727390100 | 5.13 | -0.23 | -4.36 | 5.265 | 5.3999999 | 4.95 | 31997 |
| 1727303700 | 5.364 | 0.11 | 2.02 | 5.13 | 5.58 | 4.9419 | 41011 |
| 1727217300 | 5.2578 | -0.66 | -11.22 | 5.76 | 5.9535 | 5.148 | 51061 |
| 1727130900 | 5.922 | -0.45 | -7.13 | 5.85 | 6.3 | 5.634 | 62338 |
| 1726871700 | 6.3765 | -0.38 | -5.66 | 6.3 | 6.534 | 5.5809 | 119951 |
| 1726785300 | 6.759 | 1.33 | 24.54 | 6.6663 | 7.47 | 6.3 | 1321427 |
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
