Premium
VSee Health Inc (VSEE)
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 | -0.27 | -17.4193548387 | 1.55 | 1.56 | 1.15 | 115071 | 1.26649795 | CS |
| 4 | -0.52 | -28.8888888889 | 1.8 | 1.97 | 1.15 | 121981 | 1.60330459 | CS |
| 12 | -0.28 | -17.9487179487 | 1.56 | 2.08 | 1.15 | 283607 | 1.58321431 | CS |
| 26 | -0.12 | -8.57142857143 | 1.4 | 3.54 | 1.12 | 1301982 | 1.90634623 | CS |
| 52 | -7.61 | -85.601799775 | 8.89 | 14.47 | 1.12 | 1391703 | 2.59007911 | CS |
| 156 | -7.61 | -85.601799775 | 8.89 | 14.47 | 1.12 | 1391703 | 2.59007911 | CS |
| 260 | -7.61 | -85.601799775 | 8.89 | 14.47 | 1.12 | 1391703 | 2.59007911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.26 | 0.08 | 6.78 | 1.15 | 1.28 | 1.15 | 30625 |
| 1741304100 | 1.18 | -0.11 | -8.53 | 1.3 | 1.3 | 1.15 | 195143 |
| 1741217700 | 1.29 | 0.04 | 3.20 | 1.3799999 | 1.385 | 1.25 | 105482 |
| 1741131300 | 1.25 | -0.13 | -9.42 | 1.3799999 | 1.3799999 | 1.2105 | 155329 |
| 1741044900 | 1.3799999 | -0.13 | -8.61 | 1.51 | 1.55 | 1.3782 | 93168 |
| 1740785700 | 1.51 | -0.03 | -1.95 | 1.55 | 1.56 | 1.48 | 26235 |
| 1740699300 | 1.54 | 0.03 | 1.99 | 1.48 | 1.57 | 1.47 | 70585 |
| 1740612900 | 1.51 | 0.06 | 4.14 | 1.46 | 1.55 | 1.445 | 80459 |
| 1740526500 | 1.45 | -0.38 | -20.77 | 1.89 | 1.89 | 1.4 | 342263 |
| 1740440100 | 1.83 | 0.01 | 0.55 | 1.94 | 1.94 | 1.81 | 54803 |
| 1740180900 | 1.82 | -0.11 | -5.70 | 1.95 | 1.95 | 1.82 | 69684 |
| 1740094500 | 1.93 | 0.08 | 4.32 | 1.87 | 1.95 | 1.8 | 98137 |
| 1740008100 | 1.85 | 0.01 | 0.54 | 1.84 | 1.88 | 1.76 | 69833 |
| 1739921700 | 1.84 | -0.03 | -1.60 | 1.92 | 1.97 | 1.79 | 167087 |
| 1739576100 | 1.87 | 0.13 | 7.47 | 1.74 | 1.91 | 1.7299 | 230426 |
| 1739489700 | 1.74 | 0 | 0.00 | 1.74 | 1.76 | 1.71 | 55050 |
| 1739403300 | 1.74 | 0.03 | 1.75 | 1.72 | 1.8 | 1.6601999 | 83359 |
| 1739316900 | 1.71 | -0.04 | -2.29 | 1.7 | 1.725 | 1.68 | 55048 |
| 1739230500 | 1.75 | -0.01 | -0.57 | 1.76 | 1.8 | 1.72 | 165777 |
| 1738971300 | 1.76 | 0.01 | 0.57 | 1.8 | 1.8 | 1.72 | 199774 |
| 1738884900 | 1.75 | 0.03 | 1.74 | 1.75 | 1.87 | 1.6605 | 341912 |
| 1738798500 | 1.72 | -0.02 | -1.15 | 1.74 | 1.74 | 1.62 | 124748 |
| 1738712100 | 1.74 | 0.09 | 5.45 | 1.68 | 1.8 | 1.6399999 | 242582 |
| 1738625700 | 1.65 | -0.03 | -1.79 | 1.6 | 1.69 | 1.5501 | 65960 |
| 1738366500 | 1.68 | 0 | 0.00 | 1.66 | 1.75 | 1.65 | 102925 |
| 1738280100 | 1.68 | -0.03 | -1.75 | 1.72 | 1.75 | 1.62 | 48699 |
| 1738193700 | 1.71 | 0.11 | 6.87 | 1.56 | 1.76 | 1.56 | 201283 |
| 1738107300 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6299999 | 1.55 | 116915 |
| 1738020900 | 1.58 | -0.06 | -3.66 | 1.62 | 1.62 | 1.55 | 76324 |
| 1737761700 | 1.6399999 | 0.14 | 9.33 | 1.62 | 1.67 | 1.54 | 134061 |
| 1737675300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737588900 | 1.5 | -0.04 | -2.60 | 1.6 | 1.6 | 1.43 | 149108 |
| 1737502500 | 1.54 | 0.07 | 4.76 | 1.47 | 1.59 | 1.4402 | 145039 |
| 1737156900 | 1.47 | 0.06 | 4.26 | 1.42 | 1.49 | 1.41 | 72361 |
| 1737070500 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.46 | 1.37 | 133953 |
| 1736984100 | 1.37 | -0.17 | -11.04 | 1.55 | 1.55 | 1.37 | 288029 |
| 1736897700 | 1.54 | -0.13 | -7.78 | 1.6 | 1.7 | 1.54 | 610980 |
| 1736811300 | 1.67 | 0.35 | 26.52 | 1.33 | 2.08 | 1.29 | 7027359 |
| 1736552100 | 1.32 | 0.01 | 0.76 | 1.3 | 1.3799999 | 1.27 | 412508 |
| 1736379300 | 1.31 | -0.06 | -4.38 | 1.37 | 1.3799999 | 1.3 | 110532 |
| 1736292900 | 1.37 | -0.01 | -0.72 | 1.44 | 1.44 | 1.34 | 74199 |
| 1736206500 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3899999 | 1.34 | 59633 |
| 1735947300 | 1.37 | 0 | 0.00 | 1.42 | 1.42 | 1.36 | 55462 |
| 1735860900 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.4 | 1.35 | 53962 |
| 1735688100 | 1.36 | -0.04 | -2.86 | 1.43 | 1.43 | 1.31 | 133040 |
| 1735601700 | 1.4 | 0.03 | 2.19 | 1.35 | 1.46 | 1.2 | 445851 |
| 1735342500 | 1.37 | -0.03 | -2.14 | 1.43 | 1.44 | 1.34 | 94119 |
| 1735256100 | 1.4 | 0.07 | 5.26 | 1.33 | 1.4449 | 1.32 | 268342 |
| 1735077840 | 1.33 | -0.06 | -4.32 | 1.31 | 1.3799999 | 1.31 | 66794 |
| 1734996900 | 1.3899999 | 0.05 | 3.73 | 1.4 | 1.42 | 1.34 | 100539 |
| 1734737700 | 1.34 | 0.02 | 1.52 | 1.37 | 1.37 | 1.26 | 169532 |
| 1734651300 | 1.32 | -0.06 | -4.35 | 1.34 | 1.41 | 1.2704 | 212594 |
| 1734564900 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.4488 | 1.35 | 279543 |
| 1734478500 | 1.35 | 0.04 | 3.05 | 1.32 | 1.375 | 1.3 | 108055 |
| 1734392100 | 1.31 | -0.18 | -12.08 | 1.48 | 1.52 | 1.31 | 303205 |
| 1734132900 | 1.49 | -0.1 | -6.29 | 1.56 | 1.5824 | 1.465 | 167003 |
| 1734046500 | 1.59 | 0 | 0.00 | 1.65 | 1.65 | 1.58 | 184472 |
| 1733960100 | 1.59 | -0.05 | -3.05 | 1.6399999 | 1.67 | 1.57 | 324068 |
| 1733873700 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.68 | 1.59 | 350341 |
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
