Premium
ViaSat Inc (VSAT)
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 | -0.21 | -2.33333333333 | 9 | 9.79 | 8.4724 | 2142395 | 9.16957621 | CS |
| 4 | -0.605 | -6.43959552954 | 9.395 | 10.3999 | 8.2401 | 2707624 | 9.18297093 | CS |
| 12 | -2.61 | -22.8947368421 | 11.4 | 11.76 | 6.69 | 2898899 | 9.36436716 | CS |
| 26 | -3.85 | -30.4588607595 | 12.64 | 26.7 | 6.69 | 2556016 | 12.48102999 | CS |
| 52 | -18.86 | -68.2097649186 | 27.65 | 29.11 | 6.69 | 1930042 | 14.22400893 | CS |
| 156 | -35.95 | -80.3531515422 | 44.74 | 52.72 | 6.69 | 1128380 | 21.46833644 | CS |
| 260 | -64.39 | -87.9885214539 | 73.18 | 74.05 | 6.69 | 903180 | 27.62109047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 8.94 | -0.43 | -4.59 | 9.45 | 9.495365 | 8.9 | 2329184 |
| 1735256100 | 9.3699999 | 0.2 | 2.18 | 9.06 | 9.7899999 | 8.93 | 2817111 |
| 1735077840 | 9.17 | 0.01 | 0.11 | 9.1 | 9.24 | 8.72 | 1029474 |
| 1734996900 | 9.16 | 0.37 | 4.21 | 9 | 9.42 | 8.91 | 2337574 |
| 1734737700 | 8.7899999 | 0.21 | 2.45 | 8.44 | 9.09 | 8.44 | 4866430 |
| 1734651300 | 8.58 | 0.08 | 0.94 | 8.625 | 8.76 | 8.2401 | 2263756 |
| 1734564900 | 8.5 | -0.64 | -7.00 | 9.2157 | 9.51 | 8.3204 | 4211692 |
| 1734478500 | 9.14 | -0.29 | -3.08 | 9.21 | 9.52 | 8.96 | 2110951 |
| 1734392100 | 9.43 | 0.09 | 1.02 | 9.3641 | 9.7632999 | 8.945 | 2524047 |
| 1734132900 | 9.335 | 0.18 | 1.91 | 9.3202 | 9.5 | 9.0398 | 2004393 |
| 1734046500 | 9.16 | -0.39 | -4.08 | 9.4454999 | 9.8 | 9.05 | 2191679 |
| 1733960100 | 9.55 | 0.29 | 3.13 | 9.38 | 9.58 | 9.01 | 2058514 |
| 1733873700 | 9.26 | -0.27 | -2.83 | 9.695 | 9.88 | 9.09 | 2281373 |
| 1733787300 | 9.53 | 0.73 | 8.30 | 9.07 | 10.38 | 9.07 | 3544388 |
| 1733528100 | 8.8 | 0.06 | 0.69 | 9.01 | 9.13 | 8.715 | 2150349 |
| 1733441700 | 8.74 | -0.49 | -5.31 | 9.3 | 9.46 | 8.57 | 2593272 |
| 1733355300 | 9.23 | -0.49 | -5.04 | 9.7 | 10.3999 | 9.21 | 2744455 |
| 1733268900 | 9.72 | -0.34 | -3.38 | 9.96 | 10.248 | 9.5407 | 2386705 |
| 1733182500 | 10.06 | 0.74 | 7.93 | 9.2 | 10.11 | 9.07 | 4292991 |
| 1732917840 | 9.321 | -0.28 | -2.91 | 9.65 | 9.6855 | 9.09 | 1723628 |
| 1732750500 | 9.6 | 0.91 | 10.47 | 8.97 | 9.71 | 8.96 | 3637190 |
| 1732664100 | 8.69 | -1.02 | -10.50 | 9.7 | 9.7 | 8.5112 | 3290912 |
| 1732577700 | 9.71 | 0.3 | 3.19 | 9.52 | 9.81 | 9.05 | 4754231 |
| 1732318500 | 9.41 | 1.08 | 12.97 | 9.07 | 9.85 | 8.66 | 8265471 |
| 1732232100 | 8.33 | 1.4 | 20.20 | 7 | 8.92 | 6.835 | 9392992 |
| 1732145700 | 6.93 | 0.1 | 1.46 | 6.73 | 7.09 | 6.69 | 2356623 |
| 1732059300 | 6.83 | -0.45 | -6.18 | 7.1 | 7.1999 | 6.755 | 3394679 |
| 1731972900 | 7.28 | -0.12 | -1.62 | 7.49 | 7.66 | 7.17 | 2352228 |
| 1731713700 | 7.4 | -0.33 | -4.27 | 7.74 | 7.74 | 7.3 | 2670121 |
| 1731627300 | 7.73 | -0.17 | -2.15 | 7.84 | 8.03 | 7.66 | 2408060 |
| 1731540900 | 7.9 | -0.51 | -6.06 | 8.5399999 | 8.56 | 7.82 | 3612257 |
| 1731454500 | 8.41 | -0.59 | -6.56 | 8.76 | 8.86 | 8.1601 | 2617483 |
| 1731368100 | 9 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 8.63 | 2927606 |
| 1731108900 | 8.99 | -0.49 | -5.17 | 9.38 | 9.5 | 8.49 | 4506303 |
| 1731022500 | 9.48 | -0.8 | -7.78 | 10.46 | 10.59 | 9.21 | 5323218 |
| 1730936100 | 10.28 | -0.22 | -2.10 | 11.05 | 11.05 | 10.05 | 4959273 |
| 1730849700 | 10.5 | 0.33 | 3.24 | 10.155 | 10.65 | 10.0973 | 2500864 |
| 1730763300 | 10.17 | 0.67 | 7.05 | 9.6 | 10.33 | 9.6 | 2510590 |
| 1730500500 | 9.5 | -0.1 | -1.04 | 9.7899999 | 9.82 | 9.3699999 | 1939822 |
| 1730414100 | 9.6 | -0.62 | -6.07 | 10.24 | 10.31 | 9.525 | 2229988 |
| 1730327700 | 10.22 | -0.06 | -0.58 | 10.22 | 10.62 | 10.16 | 1476304 |
| 1730241300 | 10.28 | -0.05 | -0.48 | 10.27 | 10.65 | 10.1 | 1527667 |
| 1730154900 | 10.33 | 0.1 | 0.93 | 10.36 | 10.555 | 10.23 | 1100101 |
| 1729895700 | 10.235 | 0 | 0.05 | 10.28 | 10.46 | 10.11 | 1064142 |
| 1729809300 | 10.23 | -0.06 | -0.58 | 10.25 | 10.39 | 10.08 | 1416542 |
| 1729722900 | 10.29 | -0.32 | -2.97 | 10.52 | 10.55 | 9.98 | 2449480 |
| 1729636500 | 10.605 | -0.19 | -1.71 | 10.714 | 10.81 | 10.515 | 1339856 |
| 1729550100 | 10.79 | -0.33 | -2.97 | 11.11 | 11.115 | 10.63 | 1991782 |
| 1729290900 | 11.12 | -0.44 | -3.81 | 11.64 | 11.76 | 11.06 | 1902231 |
| 1729204500 | 11.56 | 0.5 | 4.52 | 11.085 | 11.75 | 10.89 | 2130541 |
| 1729118100 | 11.06 | 0.3 | 2.79 | 10.85 | 11.22 | 10.73 | 1808245 |
| 1729031700 | 10.76 | -0.17 | -1.56 | 11.1 | 11.19 | 10.62 | 2053938 |
| 1728945300 | 10.93 | 0.02 | 0.18 | 10.85 | 11.29 | 10.71 | 2640294 |
| 1728686100 | 10.91 | 0.24 | 2.25 | 10.52 | 11.06 | 10.4 | 2158960 |
| 1728599700 | 10.67 | -0.59 | -5.24 | 10.825 | 11.16 | 10.57 | 2440143 |
| 1728513300 | 11.26 | 0.35 | 3.21 | 10.95 | 11.29 | 10.73 | 2221403 |
| 1728426900 | 10.91 | -0.32 | -2.85 | 11.27 | 11.27 | 10.89 | 1173361 |
| 1728340500 | 11.23 | -0.17 | -1.49 | 11.4 | 11.44 | 10.91 | 1593192 |
| 1728081300 | 11.4 | 0.23 | 2.06 | 11.25 | 11.6 | 11.1701 | 1313736 |
| 1727994900 | 11.17 | -0.23 | -2.02 | 11.39 | 11.47 | 10.87 | 2102334 |
| 1727908500 | 11.4 | -0.15 | -1.30 | 11.48 | 11.74 | 11.285 | 1173329 |
| 1727822100 | 11.55 | -0.39 | -3.27 | 11.91 | 12.01 | 11.37 | 2852191 |
| 1727735520 | 11.94 | -0.24 | -1.97 | 12 | 12.38 | 11.8 | 1651515 |
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
