Premium
Verra Mobility Corporation (VRRM)
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 | -0.19 | -4.09482758621 | 4.64 | 5.21 | 4.4004 | 6902975 | 4.76359862 | CS |
| 4 | -8.65 | -66.0305343511 | 13.1 | 13.67 | 3.4 | 13550442 | 4.48246668 | CS |
| 12 | -9.69 | -68.5289957567 | 14.14 | 15.5495 | 3.4 | 5568277 | 6.48681808 | CS |
| 26 | -17.63 | -79.8460144928 | 22.08 | 23.405 | 3.4 | 3403817 | 9.3147702 | CS |
| 52 | -19.44 | -81.3729593972 | 23.89 | 25.83 | 3.4 | 2270377 | 13.02472315 | CS |
| 156 | -14.48 | -76.4923402007 | 18.93 | 31.03 | 3.4 | 1536785 | 18.12448226 | CS |
| 260 | -10.71 | -70.6464379947 | 15.16 | 31.03 | 3.4 | 1397467 | 17.39764674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 4.44 | -0.27 | -5.73 | 4.76 | 4.7699 | 4.375 | 11403568 |
| 1781735700 | 4.71 | -0.31 | -6.18 | 4.96 | 5.19 | 4.7 | 6194874 |
| 1781649300 | 5.0199999 | 0.04 | 0.80 | 5.01 | 5.21 | 4.93 | 5243345 |
| 1781562900 | 4.98 | 0.31 | 6.64 | 4.715 | 5.18 | 4.715 | 8134804 |
| 1781303700 | 4.67 | 0.17 | 3.78 | 4.54 | 4.72 | 4.4301 | 6858261 |
| 1781217300 | 4.5 | -0.18 | -3.85 | 4.64 | 4.72 | 4.42 | 8083590 |
| 1781130900 | 4.68 | 0.07 | 1.52 | 4.48 | 4.845 | 4.46 | 8149678 |
| 1781044500 | 4.61 | 0.43 | 10.29 | 4.15 | 4.62 | 4.12 | 12272159 |
| 1780958100 | 4.18 | -0.13 | -2.90 | 4.25 | 4.34 | 4.16 | 8485451 |
| 1780698900 | 4.305 | -0.01 | -0.12 | 4.3 | 4.425 | 4.21 | 8154381 |
| 1780612500 | 4.3099999 | 0.18 | 4.36 | 4.235 | 4.445 | 4.125 | 10581016 |
| 1780526100 | 4.13 | -0.03 | -0.72 | 4.17 | 4.2 | 3.96 | 10143502 |
| 1780439700 | 4.16 | -0.73 | -14.93 | 4.545 | 4.58 | 4.055 | 14790066 |
| 1780353300 | 4.89 | 0.38 | 8.43 | 4.59 | 5.03 | 4.48 | 14873579 |
| 1780094100 | 4.51 | 0.38 | 9.20 | 4.13 | 4.72 | 4.01 | 20931181 |
| 1780007700 | 4.13 | 0.28 | 7.27 | 3.9 | 4.21 | 3.71 | 33153299 |
| 1779921300 | 3.85 | -9.23 | -70.57 | 5.51 | 5.6 | 3.4 | 75267829 |
| 1779834900 | 13.08 | -0.41 | -3.04 | 13.51 | 13.67 | 13.065 | 2859549 |
| 1779489300 | 13.49 | 0.12 | 0.90 | 13.37 | 13.545 | 13.23 | 1704331 |
| 1779402900 | 13.37 | 0.09 | 0.68 | 13.1 | 13.43 | 12.83 | 1577502 |
| 1779316500 | 13.28 | 0 | 0.00 | 13.28 | 13.295 | 12.89 | 1629135 |
| 1779230100 | 13.28 | -0.09 | -0.67 | 13.42 | 13.615 | 13.225 | 1711625 |
| 1779143700 | 13.37 | 0.27 | 2.06 | 13.09 | 13.38 | 12.99 | 1687676 |
| 1778884500 | 13.1 | -0.15 | -1.13 | 13.27 | 13.4 | 13.05 | 1743169 |
| 1778798100 | 13.25 | -0.18 | -1.34 | 13.51 | 13.54 | 13.205 | 3409387 |
| 1778711700 | 13.43 | -0.14 | -1.03 | 13.41 | 13.46 | 13.005 | 2587796 |
| 1778625300 | 13.57 | -0.22 | -1.60 | 13.94 | 14.02 | 13.505 | 1999844 |
| 1778538900 | 13.79 | -0.51 | -3.57 | 14.3 | 14.41 | 13.6 | 2312729 |
| 1778279700 | 14.3 | -0.33 | -2.26 | 14.51 | 14.81 | 14.175 | 2104819 |
| 1778193300 | 14.63 | 0.31 | 2.16 | 13.25 | 14.835 | 13.0195 | 3913337 |
| 1778106900 | 14.32 | -0.18 | -1.24 | 14.61 | 14.725 | 14.145 | 1999776 |
| 1778020500 | 14.5 | -0.24 | -1.63 | 14.76 | 14.77 | 14.495 | 1150852 |
| 1777934100 | 14.74 | -0.15 | -1.01 | 14.73 | 15.03 | 14.675 | 1487095 |
| 1777674900 | 14.89 | 0.06 | 0.40 | 14.97 | 15.14 | 14.83 | 1049384 |
| 1777588500 | 14.83 | -0.04 | -0.27 | 14.71 | 14.965 | 14.61 | 1328421 |
| 1777502100 | 14.87 | -0.4 | -2.62 | 15.14 | 15.225 | 14.78 | 1596270 |
| 1777415700 | 15.27 | 0.19 | 1.26 | 15.25 | 15.48 | 15.02 | 1796821 |
| 1777329300 | 15.08 | 0.06 | 0.40 | 15.02 | 15.28 | 14.95 | 1498132 |
| 1777070100 | 15.02 | -0.09 | -0.60 | 14.96 | 15.145 | 14.77 | 1515570 |
| 1776983700 | 15.11 | -0.07 | -0.46 | 15.12 | 15.195 | 14.72 | 1427246 |
| 1776897300 | 15.18 | -0.17 | -1.11 | 15.39 | 15.44 | 15.075 | 1065421 |
| 1776810900 | 15.35 | -0.11 | -0.71 | 15.45 | 15.5495 | 15.255 | 1078889 |
| 1776724500 | 15.46 | 0.24 | 1.58 | 15.1 | 15.53 | 15.1 | 1314058 |
| 1776465300 | 15.22 | 0.38 | 2.56 | 15.06 | 15.39 | 15.05 | 1355006 |
| 1776378900 | 14.84 | -0.14 | -0.93 | 15.09 | 15.21 | 14.82 | 912597 |
| 1776292500 | 14.98 | -0.02 | -0.13 | 15.01 | 15.15 | 14.88 | 1087306 |
| 1776206100 | 15 | 0.1 | 0.67 | 14.87 | 15.21 | 14.795 | 910734 |
| 1776119700 | 14.9 | 0.4 | 2.76 | 14.43 | 14.98 | 14.35 | 1161283 |
| 1775860500 | 14.5 | -0.41 | -2.75 | 14.82 | 14.82 | 14.44 | 980602 |
| 1775774100 | 14.91 | 0.1 | 0.68 | 14.68 | 15 | 14.42 | 1148151 |
| 1775687700 | 14.81 | 0.25 | 1.72 | 14.985 | 15.13 | 14.735 | 1612455 |
| 1775601300 | 14.56 | -0.14 | -0.95 | 14.64 | 14.71 | 14.51 | 1249641 |
| 1775514900 | 14.7 | 0.18 | 1.24 | 14.52 | 14.78 | 14.3801 | 1513940 |
| 1775169300 | 14.52 | 0.24 | 1.68 | 14.18 | 14.52 | 13.98 | 2950028 |
| 1775082900 | 14.28 | -0.01 | -0.07 | 14.35 | 14.35 | 13.96 | 2683987 |
| 1774996500 | 14.29 | 0.15 | 1.06 | 14.39 | 14.585 | 14.11 | 1018823 |
| 1774910100 | 14.14 | 0.26 | 1.87 | 14 | 14.26 | 13.93 | 1773212 |
| 1774650900 | 13.88 | -0.59 | -4.08 | 14.36 | 14.525 | 13.835 | 1357827 |
| 1774564500 | 14.47 | 0.19 | 1.33 | 14.14 | 14.76 | 14.14 | 2378609 |
| 1774478100 | 14.28 | 0.04 | 0.28 | 14.39 | 14.58 | 13.94 | 2222805 |
| 1774391700 | 14.24 | -0.4 | -2.73 | 14.49 | 14.56 | 14.17 | 1854088 |
| 1774305300 | 14.64 | 0.3 | 2.09 | 14.6 | 14.74 | 14.205 | 2961982 |
| 1774046100 | 14.34 | -0.17 | -1.17 | 14.52 | 14.675 | 14.335 | 1066741 |
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.
