Premium
Vimeo Inc (VMEO)
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 | -0.5 | -7.16332378223 | 6.98 | 7.275 | 6.48 | 2065493 | 6.806454 | CS |
| 4 | 1.56 | 31.7073170732 | 4.92 | 7.275 | 4.635 | 1986062 | 6.43129052 | CS |
| 12 | 1.39 | 27.3084479371 | 5.09 | 7.275 | 4.635 | 1312262 | 5.7659259 | CS |
| 26 | 2.46 | 61.1940298507 | 4.02 | 7.275 | 3.445 | 1392540 | 4.80252313 | CS |
| 52 | 2.77 | 74.6630727763 | 3.71 | 7.275 | 3.43 | 1866168 | 4.43820943 | CS |
| 156 | -16.665 | -72.0025923526 | 23.145 | 24.07 | 3.015 | 1876057 | 6.38328298 | CS |
| 260 | -40.67 | -86.2566277837 | 47.15 | 52.06 | 3.015 | 1857205 | 10.30316836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 6.48 | -0.07 | -1.07 | 6.57 | 6.59 | 6.39 | 1073516 |
| 1731627300 | 6.55 | -0.1 | -1.50 | 6.72 | 6.72 | 6.525 | 1131790 |
| 1731540900 | 6.65 | -0.11 | -1.63 | 6.775 | 6.87 | 6.625 | 2328161 |
| 1731454500 | 6.76 | -0.38 | -5.32 | 7.11 | 7.12 | 6.74 | 2259787 |
| 1731368100 | 7.14 | 0.35 | 5.15 | 7.065 | 7.275 | 6.91 | 2365425 |
| 1731108900 | 6.79 | -0.21 | -3.00 | 6.98 | 7.03 | 6.75 | 2079981 |
| 1731022500 | 7 | 0.26 | 3.86 | 6.82 | 7.165 | 6.73 | 2841533 |
| 1730936100 | 6.74 | -0.22 | -3.16 | 7.0124 | 7.15 | 6.67 | 3332137 |
| 1730849700 | 6.96 | 2.15 | 44.70 | 6.08 | 7.06 | 6.03 | 14033685 |
| 1730763300 | 4.8099999 | -0.05 | -1.03 | 4.86 | 4.925 | 4.6449999 | 1595128 |
| 1730500500 | 4.86 | 0.09 | 1.89 | 4.79 | 4.88 | 4.76 | 700353 |
| 1730414100 | 4.7699999 | -0.11 | -2.25 | 4.865 | 4.865 | 4.75 | 559249 |
| 1730327700 | 4.88 | 0.01 | 0.21 | 4.8949999 | 4.95 | 4.87 | 511009 |
| 1730241300 | 4.87 | 0.01 | 0.21 | 4.83 | 4.9 | 4.805 | 515169 |
| 1730154900 | 4.86 | 0.08 | 1.67 | 4.87 | 4.92 | 4.8099999 | 684455 |
| 1729895700 | 4.78 | 0.06 | 1.27 | 4.73 | 4.79 | 4.7 | 781423 |
| 1729809300 | 4.72 | 0.04 | 0.85 | 4.7 | 4.73 | 4.635 | 649671 |
| 1729722900 | 4.68 | -0.17 | -3.51 | 4.82 | 4.825 | 4.67 | 526675 |
| 1729636500 | 4.85 | -0.01 | -0.21 | 4.825 | 4.855 | 4.8099999 | 651833 |
| 1729550100 | 4.86 | -0.07 | -1.42 | 4.92 | 4.92 | 4.8099999 | 809238 |
| 1729290900 | 4.93 | 0.04 | 0.82 | 4.92 | 4.96 | 4.91 | 633811 |
| 1729204500 | 4.89 | -0.1 | -2.00 | 4.99 | 5 | 4.845 | 520862 |
| 1729118100 | 4.99 | -0.01 | -0.20 | 5.0599999 | 5.0599999 | 4.9599 | 675015 |
| 1729031700 | 5 | 0.18 | 3.73 | 4.8099999 | 5.05 | 4.75 | 819158 |
| 1728945300 | 4.82 | -0.15 | -3.02 | 4.98 | 4.98 | 4.8 | 640612 |
| 1728686100 | 4.97 | 0.08 | 1.64 | 4.89 | 4.995 | 4.88 | 677231 |
| 1728599700 | 4.89 | 0.06 | 1.24 | 4.8 | 4.96 | 4.76 | 862896 |
| 1728513300 | 4.83 | -0.08 | -1.63 | 4.91 | 4.93 | 4.7699999 | 995911 |
| 1728426900 | 4.91 | 0.16 | 3.37 | 4.78 | 4.95 | 4.75 | 1037058 |
| 1728340500 | 4.75 | -0.18 | -3.65 | 4.89 | 4.93 | 4.7 | 703166 |
| 1728081300 | 4.93 | 0.08 | 1.65 | 4.925 | 4.96 | 4.885 | 591321 |
| 1727994900 | 4.85 | -0.04 | -0.82 | 4.85 | 4.9 | 4.76 | 791390 |
| 1727908500 | 4.89 | -0.11 | -2.20 | 5.025 | 5.05 | 4.88 | 695797 |
| 1727822100 | 5 | -0.05 | -0.99 | 5.0599999 | 5.085 | 4.965 | 819070 |
| 1727735520 | 5.05 | -0.1 | -1.94 | 5.13 | 5.205 | 5.04 | 917534 |
| 1727476500 | 5.15 | -0.01 | -0.19 | 5.18 | 5.21 | 5.125 | 897182 |
| 1727390100 | 5.16 | 0.08 | 1.57 | 5.16 | 5.2 | 5.1 | 900352 |
| 1727303700 | 5.08 | 0.03 | 0.59 | 5.05 | 5.12 | 5.01 | 846369 |
| 1727217300 | 5.05 | 0.07 | 1.41 | 5.0199999 | 5.1 | 4.93 | 1189048 |
| 1727130900 | 4.98 | -0.12 | -2.35 | 5.15 | 5.15 | 4.975 | 1028197 |
| 1726871700 | 5.1 | 0.02 | 0.39 | 5.05 | 5.17 | 5.04 | 2238819 |
| 1726785300 | 5.08 | 0.04 | 0.79 | 5.12 | 5.135 | 5.045 | 1292514 |
| 1726698900 | 5.04 | -0.06 | -1.18 | 5.1 | 5.12 | 5.025 | 1447412 |
| 1726612500 | 5.1 | 0.03 | 0.59 | 5.14 | 5.14 | 4.985 | 1638255 |
| 1726526100 | 5.07 | -0.15 | -2.87 | 5.22 | 5.22 | 5.0599999 | 649346 |
| 1726266900 | 5.22 | 0.12 | 2.35 | 5.16 | 5.265 | 5.12 | 822271 |
| 1726180500 | 5.1 | 0.09 | 1.80 | 5.045 | 5.15 | 4.975 | 643490 |
| 1726094100 | 5.01 | -0.11 | -2.15 | 5.07 | 5.1177 | 4.99 | 778780 |
| 1726007700 | 5.12 | 0.05 | 0.99 | 5.11 | 5.16 | 5.04 | 760106 |
| 1725921300 | 5.07 | 0.02 | 0.40 | 5.05 | 5.13 | 4.995 | 869880 |
| 1725662100 | 5.05 | -0.19 | -3.63 | 5.24 | 5.24 | 4.902 | 1434258 |
| 1725575700 | 5.24 | 0.02 | 0.38 | 5.2631 | 5.38 | 5.2 | 856794 |
| 1725489300 | 5.22 | -0.03 | -0.57 | 5.22 | 5.34 | 5.1449999 | 817677 |
| 1725402900 | 5.25 | -0.1 | -1.87 | 5.33 | 5.39 | 5.2 | 1364750 |
| 1725057300 | 5.35 | 0.2 | 3.88 | 5.14 | 5.365 | 5.0199999 | 1652286 |
| 1724970900 | 5.15 | 0.08 | 1.58 | 5.1 | 5.21 | 5.0900999 | 954469 |
| 1724884500 | 5.07 | -0.03 | -0.59 | 5.08 | 5.105 | 5.05 | 885358 |
| 1724798100 | 5.1 | -0.09 | -1.73 | 5.15 | 5.17 | 5.07 | 928637 |
| 1724711700 | 5.19 | 0.01 | 0.19 | 5.2 | 5.2299 | 5.12 | 903960 |
| 1724452500 | 5.18 | 0.17 | 3.39 | 5.09 | 5.21 | 5.05 | 772439 |
| 1724366100 | 5.01 | -0.15 | -2.91 | 5.16 | 5.18 | 5.01 | 618102 |
| 1724279700 | 5.16 | 0.12 | 2.38 | 5.07 | 5.2 | 5.05 | 923903 |
| 1724193300 | 5.04 | 0.01 | 0.20 | 5.05 | 5.165 | 5.015 | 1161649 |
| 1724106900 | 5.03 | 0.03 | 0.60 | 4.97 | 5.05 | 4.96 | 1189617 |
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
