Premium
ViaSat Inc (VSAT)
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 | 12.605 | 19.6968513165 | 63.995 | 77.5469 | 58.4055 | 2756205 | 62.37185729 | CS |
| 4 | -4.1 | -5.08054522924 | 80.7 | 80.74 | 58.4055 | 3117618 | 66.3853327 | CS |
| 12 | 23.62 | 44.5828614572 | 52.98 | 89.785 | 51.0568 | 2256782 | 67.74307177 | CS |
| 26 | 42.5 | 124.633431085 | 34.1 | 89.785 | 34.1 | 1955169 | 57.16991114 | CS |
| 52 | 61.89 | 420.734194426 | 14.71 | 89.785 | 14 | 2456685 | 39.89531599 | CS |
| 156 | 36.11 | 89.182514201 | 40.49 | 89.785 | 6.69 | 2278840 | 23.36391878 | CS |
| 260 | 26.02 | 51.4432582048 | 50.58 | 89.785 | 6.69 | 1558898 | 25.50641524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 76.69 | 14.74 | 23.79 | 67.39 | 77.39 | 66.269999 | 4666179 |
| 1782513300 | 61.95 | 1.95 | 3.25 | 59.13 | 62.89 | 58.63 | 4902120 |
| 1782426900 | 60 | -2.23 | -3.58 | 63.16 | 63.45 | 58.4055 | 2329219 |
| 1782340500 | 62.23 | -1.65 | -2.58 | 63.3 | 63.9 | 61.35 | 1967035 |
| 1782254100 | 63.88 | -0.35 | -0.54 | 61.66 | 65.285 | 61.5 | 1838238 |
| 1782167700 | 64.23 | 0.1 | 0.16 | 63.995 | 65.379999 | 61.1 | 2744358 |
| 1781822100 | 64.129999 | -0.42 | -0.65 | 66.64 | 67.43 | 62.51 | 3640326 |
| 1781735700 | 64.55 | 2.1 | 3.36 | 62.65 | 66.01 | 62.13 | 2450422 |
| 1781649300 | 62.45 | -3.42 | -5.19 | 65.56 | 65.7 | 61.3 | 3323295 |
| 1781562900 | 65.87 | -4.3 | -6.13 | 73 | 73.96 | 64.879999 | 3457005 |
| 1781303700 | 70.17 | -2.54 | -3.49 | 74.1 | 75.57 | 68.89 | 3632698 |
| 1781217300 | 72.71 | 11.21 | 18.23 | 62.5 | 72.89 | 62.23 | 3597810 |
| 1781130900 | 61.5 | -2.44 | -3.82 | 63.42 | 64.23 | 61.12 | 3090815 |
| 1781044500 | 63.94 | -1.54 | -2.35 | 66.834999 | 68.395 | 61.05 | 2747753 |
| 1780958100 | 65.48 | -1.7 | -2.53 | 69.17 | 69.17 | 63.12 | 4307973 |
| 1780698900 | 67.18 | -5.75 | -7.88 | 71.415 | 71.415 | 65.76 | 2556597 |
| 1780612500 | 72.93 | 3.31 | 4.75 | 68 | 74.43 | 66.84 | 2185681 |
| 1780526100 | 69.62 | -2.99 | -4.12 | 71.43 | 75.75 | 69.28 | 3488113 |
| 1780439700 | 72.61 | -0.25 | -0.34 | 73.36 | 74.45 | 72.29 | 2755237 |
| 1780353300 | 72.86 | -7.76 | -9.63 | 80.7 | 80.74 | 71.02 | 4219988 |
| 1780094100 | 80.62 | -6.07 | -7.00 | 77.37 | 83.99 | 75.5 | 4781270 |
| 1780007700 | 86.69 | 1.12 | 1.31 | 85.47 | 89.785 | 84.99 | 3844455 |
| 1779921300 | 85.57 | 4.17 | 5.12 | 82.37 | 87.48 | 79.07 | 3089031 |
| 1779834900 | 81.4 | 6.84 | 9.17 | 79.75 | 83.25 | 76.5 | 2583309 |
| 1779489300 | 74.56 | 3.8 | 5.37 | 72.16 | 77.25 | 72.1 | 2295863 |
| 1779402900 | 70.76 | -4.51 | -5.99 | 74.05 | 77.76 | 69.75 | 2811981 |
| 1779316500 | 75.27 | 4.32 | 6.09 | 72.16 | 75.72 | 71.69 | 3120797 |
| 1779230100 | 70.95 | -0.57 | -0.80 | 70.35 | 71.68 | 67.2 | 2456561 |
| 1779143700 | 71.52 | 2.02 | 2.91 | 71.555 | 73.4 | 69.25 | 2567546 |
| 1778884500 | 69.5 | -4.8 | -6.46 | 71.51 | 71.96 | 69.24 | 1618173 |
| 1778798100 | 74.3 | 3.72 | 5.27 | 72.03 | 75.14 | 71.735 | 1591759 |
| 1778711700 | 70.58 | -0.41 | -0.58 | 71.89 | 72.42 | 69.63 | 1275187 |
| 1778625300 | 70.99 | -2.08 | -2.85 | 71.725 | 72.24 | 67.83 | 1390193 |
| 1778538900 | 73.07 | 3.06 | 4.37 | 71.18 | 74.25 | 71.18 | 1943378 |
| 1778279700 | 70.01 | 3.68 | 5.55 | 67.35 | 70.3499 | 67.099999 | 1538875 |
| 1778193300 | 66.33 | -0.97 | -1.44 | 68.28 | 68.9199 | 64.73 | 1769424 |
| 1778106900 | 67.3 | 1.73 | 2.64 | 66.069999 | 67.48 | 65.15 | 1299846 |
| 1778020500 | 65.569999 | 1.75 | 2.74 | 64.89 | 66.01 | 64.004999 | 753936 |
| 1777934100 | 63.82 | -1.3 | -2.00 | 63.7 | 64.56 | 62.7 | 872369 |
| 1777674900 | 65.12 | -0.79 | -1.20 | 66.62 | 66.75 | 64.1149 | 1250449 |
| 1777588500 | 65.91 | 6.63 | 11.18 | 60.2001 | 65.98 | 60.17 | 2595168 |
| 1777502100 | 59.28 | 1.22 | 2.10 | 58.64 | 59.29 | 57.29 | 2095760 |
| 1777415700 | 58.06 | -0.6 | -1.02 | 57.99 | 58.82 | 56.62 | 1546060 |
| 1777329300 | 58.66 | -3.33 | -5.37 | 62.205 | 62.39 | 57.8 | 1634050 |
| 1777070100 | 61.99 | -0.59 | -0.94 | 63.6 | 63.88 | 60.58 | 1359347 |
| 1776983700 | 62.58 | -0.5 | -0.79 | 62.515 | 63.8699 | 60.83 | 1123249 |
| 1776897300 | 63.08 | 0.55 | 0.88 | 63.85 | 64.87 | 61.09 | 1204887 |
| 1776810900 | 62.53 | -1.55 | -2.42 | 64.61 | 64.98 | 62.26 | 1233617 |
| 1776724500 | 64.08 | 1.23 | 1.96 | 62.85 | 64.92 | 62.41 | 1420696 |
| 1776465300 | 62.85 | 1.62 | 2.65 | 62.33 | 64.459999 | 61.36 | 1849757 |
| 1776378900 | 61.23 | 1.31 | 2.19 | 59.92 | 61.78 | 59.28 | 1495893 |
| 1776292500 | 59.92 | 2.94 | 5.16 | 57.75 | 59.95 | 56.59 | 1948789 |
| 1776206100 | 56.98 | 0.43 | 0.76 | 58.86 | 59.18 | 56.28 | 1151185 |
| 1776119700 | 56.55 | 0.3 | 0.53 | 55.93 | 57.37 | 55.11 | 987496 |
| 1775860500 | 56.25 | 0.86 | 1.55 | 56 | 56.61 | 54.11 | 1091985 |
| 1775774100 | 55.39 | -0.94 | -1.67 | 56.19 | 57.25 | 55 | 1065504 |
| 1775687700 | 56.33 | 2.45 | 4.55 | 57.29 | 58.38 | 54.43 | 2058877 |
| 1775601300 | 53.88 | 1.78 | 3.42 | 52 | 54.51 | 51.0568 | 1497861 |
| 1775514900 | 52.1 | -1.59 | -2.96 | 52.98 | 54.5 | 51.245 | 1459298 |
| 1775169300 | 53.69 | 8.46 | 18.70 | 43.14 | 53.98 | 43.02 | 3354869 |
| 1775082900 | 45.23 | -0.57 | -1.24 | 47.71 | 48.33 | 44.9 | 1599835 |
| 1774996500 | 45.8 | 2.08 | 4.76 | 44.13 | 46.805 | 43.715 | 1036254 |
| 1774910100 | 43.72 | -2.86 | -6.14 | 47.43 | 47.71 | 43.405 | 1433234 |
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.
