Premium
VSE Corporation (VSEC)
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 | 12.26 | 5.57095469623 | 220.07 | 234.6 | 211.89 | 776325 | 223.40229544 | CS |
| 4 | 55.21 | 31.1709575429 | 177.12 | 234.6 | 167.95 | 554337 | 207.53150663 | CS |
| 12 | 22.73 | 10.8444656489 | 209.6 | 234.6 | 156.215 | 507070 | 194.01580397 | CS |
| 26 | 57.99 | 33.2625903407 | 174.34 | 234.6 | 156.215 | 597605 | 196.06780361 | CS |
| 52 | 103.33 | 80.1007751938 | 129 | 234.6 | 123.69 | 417694 | 186.76655192 | CS |
| 156 | 177.99 | 327.548767022 | 54.34 | 234.6 | 48.47 | 248082 | 146.96687621 | CS |
| 260 | 182.2 | 363.455016956 | 50.13 | 234.6 | 31.85 | 163270 | 137.98748305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 232.33 | 3.58 | 1.57 | 232.72 | 237.75 | 226.295 | 520727 |
| 1782945300 | 228.75 | 0.25 | 0.11 | 228.69 | 234.6 | 223.22 | 552337 |
| 1782858900 | 228.5 | 4.27 | 1.90 | 224.43 | 228.91 | 222.18 | 508394 |
| 1782772500 | 224.23 | 4.24 | 1.93 | 216.21 | 224.43 | 211.89 | 429778 |
| 1782513300 | 219.99 | -3.7 | -1.65 | 220.43 | 226.49 | 218.99 | 1780822 |
| 1782426900 | 223.69 | 6.01 | 2.76 | 220.07 | 232.15 | 216.71 | 610293 |
| 1782340500 | 217.68 | 4 | 1.87 | 215 | 224.63 | 212.1 | 535651 |
| 1782254100 | 213.68 | -1.87 | -0.87 | 209.66 | 217.48 | 207.59 | 353602 |
| 1782167700 | 215.55 | -3.67 | -1.67 | 218.38 | 220 | 211.8109 | 371241 |
| 1781822100 | 219.22 | 11.05 | 5.31 | 214.41 | 220 | 210.52 | 831536 |
| 1781735700 | 208.17 | 9.05 | 4.54 | 199.82 | 212.51 | 196.033 | 472924 |
| 1781649300 | 199.12 | 0.57 | 0.29 | 200 | 204.7994 | 198.17 | 342283 |
| 1781562900 | 198.55 | 2.42 | 1.23 | 201.6 | 208.9 | 198.2 | 631160 |
| 1781303700 | 196.13 | 2.97 | 1.54 | 198.63 | 199.515 | 192.2 | 527491 |
| 1781217300 | 193.16 | 19.98 | 11.54 | 175.5 | 193.28 | 175.5 | 596908 |
| 1781130900 | 173.18 | -5.44 | -3.05 | 177.37 | 183.32 | 171.005 | 328471 |
| 1781044500 | 178.62 | 7 | 4.08 | 174.02 | 180 | 167.95 | 479207 |
| 1780958100 | 171.62 | -8.94 | -4.95 | 183.32 | 184.54 | 170.91 | 378774 |
| 1780698900 | 180.56 | -3.37 | -1.83 | 181.37 | 184.725 | 178.8 | 419715 |
| 1780612500 | 183.93 | 7.9 | 4.49 | 177.12 | 184.68 | 175.91 | 381817 |
| 1780526100 | 176.03 | -4.16 | -2.31 | 179.91 | 179.91 | 173.97 | 381024 |
| 1780439700 | 180.19 | -0.13 | -0.07 | 180.74 | 182.225 | 177.355 | 277320 |
| 1780353300 | 180.32 | -4.83 | -2.61 | 180.56 | 182.46 | 173.4101 | 465694 |
| 1780094100 | 185.15 | 8.23 | 4.65 | 178.01 | 187.715 | 176.7 | 657837 |
| 1780007700 | 176.92 | 3.37 | 1.94 | 171.62 | 178.135 | 171.62 | 297874 |
| 1779921300 | 173.55 | -0.47 | -0.27 | 178.04 | 179.36 | 171.97 | 278967 |
| 1779834900 | 174.02 | 2.14 | 1.25 | 176.36 | 180.75 | 172.4 | 340669 |
| 1779489300 | 171.88 | -1.88 | -1.08 | 175.13 | 180 | 170.22 | 333176 |
| 1779402900 | 173.76 | 3.27 | 1.92 | 169.92 | 175.39 | 164.34 | 519053 |
| 1779316500 | 170.49 | 11.83 | 7.46 | 162.52 | 172.67 | 158.49 | 589419 |
| 1779230100 | 158.66 | -9.27 | -5.52 | 166.41999 | 166.41999 | 156.215 | 730345 |
| 1779143700 | 167.93 | -1.78 | -1.05 | 170.79 | 173.0289 | 165.51499 | 470656 |
| 1778884500 | 169.71 | -9.39 | -5.24 | 175.62 | 176.5 | 169.3 | 323523 |
| 1778798100 | 179.1 | -1.43 | -0.79 | 182.01 | 185 | 177.86 | 275461 |
| 1778711700 | 180.53 | -1.6 | -0.88 | 180.2 | 181.81 | 172.72 | 437351 |
| 1778625300 | 182.13 | -9.08 | -4.75 | 189.71 | 190 | 178.92 | 509725 |
| 1778538900 | 191.21 | -1.84 | -0.95 | 193.05 | 195.76 | 190.03 | 364333 |
| 1778279700 | 193.05 | -6.4 | -3.21 | 202.39 | 202.39 | 191.36 | 373616 |
| 1778193300 | 199.45 | -8 | -3.86 | 208.49 | 209.995 | 196.79 | 478326 |
| 1778106900 | 207.45 | 30.02 | 16.92 | 187 | 212.58 | 187 | 925769 |
| 1778020500 | 177.43 | 9.32 | 5.54 | 172.1 | 179.57 | 168.68 | 576156 |
| 1777934100 | 168.11 | -2.8 | -1.64 | 168.08 | 173.63 | 167.32 | 465675 |
| 1777674900 | 170.91 | -0.77 | -0.45 | 171.27 | 173.34 | 164.36 | 593115 |
| 1777588500 | 171.68 | 11.51 | 7.19 | 163.25 | 172.23 | 162.13999 | 649691 |
| 1777502100 | 160.16999 | -15.94 | -9.05 | 174.27 | 176.99 | 159.59 | 933609 |
| 1777415700 | 176.11 | -3.83 | -2.13 | 180.21 | 180.21 | 174.46 | 339138 |
| 1777329300 | 179.94 | 1.11 | 0.62 | 179.18 | 182.64 | 176.55 | 355247 |
| 1777070100 | 178.83 | -4.94 | -2.69 | 182.79 | 183.578 | 177.11 | 376662 |
| 1776983700 | 183.77 | 0.92 | 0.50 | 182.85 | 188.86 | 180.39 | 499241 |
| 1776897300 | 182.85 | -11.49 | -5.91 | 199.19 | 200 | 178.71 | 795623 |
| 1776810900 | 194.34 | -30.75 | -13.66 | 222.59 | 227.99 | 192.74 | 883892 |
| 1776724500 | 225.09 | -1.41 | -0.62 | 225.5 | 226.12 | 221.37 | 304268 |
| 1776465300 | 226.5 | 9.86 | 4.55 | 222.98 | 232.61 | 221.42 | 706611 |
| 1776378900 | 216.64 | -8 | -3.56 | 225.47 | 225.59 | 216.44 | 543743 |
| 1776292500 | 224.64 | 2.31 | 1.04 | 220.65 | 224.79 | 219 | 333917 |
| 1776206100 | 222.33 | 7.69 | 3.58 | 217.445 | 223.8199 | 216.535 | 256057 |
| 1776119700 | 214.64 | -3.15 | -1.45 | 214.59 | 216.62 | 209.1147 | 488250 |
| 1775860500 | 217.79 | -0.49 | -0.22 | 218.61 | 220.27 | 213.81 | 327987 |
| 1775774100 | 218.28 | 7.38 | 3.50 | 209.6 | 222.81 | 209.565 | 416966 |
| 1775687700 | 210.9 | 25.01 | 13.45 | 202.05 | 212.23 | 200.01 | 670609 |
| 1775601300 | 185.89 | -4.9 | -2.57 | 188.24 | 188.39 | 183.72 | 419811 |
| 1775514900 | 190.79 | 5.7 | 3.08 | 184.08 | 192.42 | 184.08 | 565688 |
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.
