Premium
VSee Health Inc (VSEE)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -16.6666666667 | 1.56 | 1.5824 | 1.2704 | 214080 | 1.36238854 | CS |
| 4 | -0.09 | -6.47482014388 | 1.39 | 3.54 | 1.2704 | 5959244 | 1.92307519 | CS |
| 12 | -0.25 | -16.1290322581 | 1.55 | 3.54 | 1.12 | 2413478 | 1.93845907 | CS |
| 26 | -7.59 | -85.3768278965 | 8.89 | 14.47 | 1.12 | 1823295 | 2.6519706 | CS |
| 52 | -7.59 | -85.3768278965 | 8.89 | 14.47 | 1.12 | 1823295 | 2.6519706 | CS |
| 156 | -7.59 | -85.3768278965 | 8.89 | 14.47 | 1.12 | 1823295 | 2.6519706 | CS |
| 260 | -7.59 | -85.3768278965 | 8.89 | 14.47 | 1.12 | 1823295 | 2.6519706 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 1.61 | 0.01 | 0.63 | 1.56 | 1.76 | 1.55 | 875899 |
| 1733528100 | 1.6 | 0.13 | 8.84 | 1.83 | 1.97 | 1.48 | 24468737 |
| 1733441700 | 1.47 | -0.08 | -5.16 | 1.62 | 1.62 | 1.45 | 172203 |
| 1733355300 | 1.55 | -0.15 | -8.82 | 1.68 | 1.79 | 1.51 | 159590 |
| 1733268900 | 1.7 | -0.11 | -6.08 | 1.88 | 1.91 | 1.6758 | 292413 |
| 1733182500 | 1.81 | -0.29 | -13.81 | 2.1 | 2.16 | 1.8 | 640973 |
| 1732917840 | 2.1 | 0.17 | 8.81 | 1.96 | 2.2 | 1.94 | 589668 |
| 1732750500 | 1.93 | -0.1 | -4.93 | 2 | 2.27 | 1.75 | 1821686 |
| 1732664100 | 2.0299999 | 0.31 | 18.02 | 1.92 | 3.54 | 1.8 | 87663819 |
| 1732577700 | 1.72 | 0.24 | 16.22 | 1.53 | 1.82 | 1.4935 | 357878 |
| 1732318500 | 1.48 | 0.11 | 8.03 | 1.3899999 | 1.574 | 1.34 | 106367 |
| 1732232100 | 1.37 | 0.05 | 3.79 | 1.35 | 1.3917 | 1.3 | 23708 |
| 1732145700 | 1.32 | -0.02 | -1.49 | 1.35 | 1.4 | 1.2954 | 26723 |
| 1732059300 | 1.34 | 0 | 0.00 | 1.33 | 1.43 | 1.27 | 74969 |
| 1731972900 | 1.34 | -0.01 | -0.74 | 1.3799999 | 1.3899999 | 1.3 | 37977 |
| 1731713700 | 1.35 | 0.03 | 2.27 | 1.42 | 1.44 | 1.3129 | 88244 |
| 1731627300 | 1.32 | -0.04 | -2.94 | 1.35 | 1.36 | 1.3 | 16713 |
| 1731540900 | 1.36 | -0.01 | -0.73 | 1.32 | 1.4 | 1.27 | 71747 |
| 1731454500 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.44 | 1.35 | 55074 |
| 1731368100 | 1.35 | 0.06 | 4.65 | 1.26 | 1.35 | 1.26 | 28695 |
| 1731108900 | 1.29 | -0.06 | -4.44 | 1.32 | 1.4295 | 1.24 | 71912 |
| 1731022500 | 1.35 | 0.06 | 4.65 | 1.28 | 1.49 | 1.26 | 174965 |
| 1730936100 | 1.29 | -0.11 | -7.86 | 1.36 | 1.36 | 1.28 | 79324 |
| 1730849700 | 1.4 | -0.06 | -4.11 | 1.47 | 1.48 | 1.35 | 48088 |
| 1730763300 | 1.46 | -0.04 | -2.67 | 1.49 | 1.57 | 1.43 | 31810 |
| 1730500500 | 1.5 | -0.12 | -7.41 | 1.57 | 1.62 | 1.47 | 65881 |
| 1730414100 | 1.62 | -0.01 | -0.61 | 1.7 | 1.7 | 1.57 | 53064 |
| 1730327700 | 1.6299999 | -0.01 | -0.61 | 1.59 | 1.6299999 | 1.56 | 69809 |
| 1730241300 | 1.6399999 | -0.05 | -2.96 | 1.65 | 1.75 | 1.639 | 118934 |
| 1730154900 | 1.69 | -0.22 | -11.52 | 1.88 | 1.9 | 1.6299999 | 209670 |
| 1729895700 | 1.91 | 0.06 | 3.24 | 1.85 | 1.9699 | 1.73 | 189527 |
| 1729809300 | 1.85 | -0.16 | -7.96 | 1.99 | 2.0299999 | 1.68 | 283178 |
| 1729722900 | 2.0099999 | -0.05 | -2.43 | 1.97 | 2.2 | 1.93 | 443971 |
| 1729636500 | 2.06 | -0.18 | -8.04 | 2.13 | 2.49 | 1.7 | 1461948 |
| 1729550100 | 2.24 | 0.6 | 36.59 | 2.08 | 2.59 | 1.79 | 15080425 |
| 1729290900 | 1.6399999 | 0.26 | 18.84 | 1.42 | 1.66 | 1.42 | 6170269 |
| 1729204500 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.4 | 1.2710999 | 89210 |
| 1729118100 | 1.35 | 0.17 | 14.41 | 1.22 | 1.35 | 1.16 | 101157 |
| 1729031700 | 1.18 | 0.05 | 4.42 | 1.12 | 1.18 | 1.12 | 33082 |
| 1728945300 | 1.1299999 | 0 | 0.00 | 1.15 | 1.17 | 1.1299999 | 35329 |
| 1728686100 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.2 | 1.1299999 | 13584 |
| 1728599700 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.17 | 25099 |
| 1728513300 | 1.2 | -0.04 | -3.23 | 1.25 | 1.25 | 1.15 | 46279 |
| 1728426900 | 1.24 | 0.03 | 2.48 | 1.23 | 1.27 | 1.215 | 19983 |
| 1728340500 | 1.21 | -0.04 | -3.20 | 1.21 | 1.289 | 1.21 | 30330 |
| 1728081300 | 1.25 | -0.03 | -2.34 | 1.33 | 1.33 | 1.24 | 28188 |
| 1727994900 | 1.28 | -0.05 | -3.76 | 1.33 | 1.3799999 | 1.28 | 19422 |
| 1727908500 | 1.33 | -0.1 | -6.99 | 1.44 | 1.49 | 1.32 | 88472 |
| 1727822100 | 1.43 | -0.06 | -4.03 | 1.45 | 1.51 | 1.4 | 31642 |
| 1727735700 | 1.49 | 0.03 | 2.05 | 1.43 | 1.55 | 1.43 | 35331 |
| 1727476500 | 1.46 | -0.04 | -2.67 | 1.55 | 1.55 | 1.41 | 50072 |
| 1727390100 | 1.5 | -0.07 | -4.46 | 1.58 | 1.59 | 1.5 | 19304 |
| 1727303700 | 1.57 | -0.07 | -4.27 | 1.68 | 1.68 | 1.56 | 17715 |
| 1727217300 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.65 | 1.6 | 17304 |
| 1727130900 | 1.65 | 0.2 | 13.79 | 1.54 | 1.65 | 1.53 | 83176 |
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
