Premium
VS Media Holdings Ltd (VSME)
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 | -0.19 | -10.1604278075 | 1.87 | 2.0471 | 1.66 | 51917 | 1.87502733 | CS |
| 4 | 0.9043 | 116.578574191 | 0.7757 | 5.38 | 0.735 | 22080423 | 2.13811662 | CS |
| 12 | 0.6958 | 70.6970128023 | 0.9842 | 5.38 | 0.701 | 7310919 | 2.08328347 | CS |
| 26 | 1.5992 | 1979.20792079 | 0.0808 | 5.38 | 0.0741 | 3923127 | 1.9550268 | CS |
| 52 | 0.61 | 57.0093457944 | 1.07 | 5.38 | 0.0696 | 4073537 | 1.23958743 | CS |
| 156 | -4.32 | -72 | 6 | 8.64 | 0.0696 | 2082397 | 1.26107837 | CS |
| 260 | -4.32 | -72 | 6 | 8.64 | 0.0696 | 2082397 | 1.26107837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 1.68 | -0.16 | -8.70 | 1.8 | 1.8 | 1.6 | 60110 |
| 1783377300 | 1.84 | 0.01 | 0.55 | 1.83 | 1.88 | 1.76 | 30740 |
| 1783031700 | 1.83 | -0.15 | -7.58 | 1.94 | 1.95 | 1.77 | 28334 |
| 1782945300 | 1.98 | 0.19 | 10.61 | 1.77 | 2.0471 | 1.75 | 78879 |
| 1782858900 | 1.79 | -0.09 | -4.79 | 1.87 | 1.92 | 1.74 | 69714 |
| 1782772500 | 1.88 | 0.19 | 11.24 | 1.68 | 1.94 | 1.66 | 75951 |
| 1782513300 | 1.69 | -0.08 | -4.52 | 1.66 | 1.7499 | 1.55 | 103905 |
| 1782426900 | 1.77 | -0.14 | -7.33 | 1.87 | 2.005 | 1.6528 | 132334 |
| 1782340500 | 1.91 | -0.36 | -15.86 | 2.21 | 2.25 | 1.7707 | 183893 |
| 1782254100 | 2.27 | -0.25 | -9.92 | 2.31 | 2.5478 | 2.0101 | 261116 |
| 1782167700 | 2.52 | 0.09 | 3.70 | 2.49 | 2.7389 | 2.45 | 249307 |
| 1781822100 | 2.43 | -0.36 | -12.90 | 2.69 | 2.84 | 2.43 | 371326 |
| 1781735700 | 2.79 | 0.04 | 1.45 | 2.56 | 3.1499 | 2.52 | 916696 |
| 1781649300 | 2.75 | -0.5 | -15.38 | 2.22 | 2.9 | 2.17 | 2162005 |
| 1781562900 | 3.25 | 1.56 | 92.31 | 2.7599999 | 3.77 | 2.64 | 64618063 |
| 1781303700 | 1.69 | 0.58 | 52.25 | 1.76 | 2.3399 | 1.52 | 89169286 |
| 1781217300 | 1.11 | -0.94 | -45.85 | 1.36 | 1.36 | 1 | 9918887 |
| 1781130900 | 2.05 | 1.23 | 148.97 | 3.7 | 5.38 | 1.97 | 226261500 |
| 1781044500 | 0.8234 | 0.0533 | 6.92 | 0.7756999 | 1.5 | 0.735 | 2815506 |
| 1780958100 | 0.7701 | 0.0486 | 6.74 | 0.7259 | 0.8319 | 0.701 | 824536 |
| 1780698900 | 0.7215 | -0.0723 | -9.11 | 0.77 | 0.79 | 0.72 | 59298 |
| 1780612500 | 0.7937999 | -0.0322 | -3.90 | 0.8109 | 0.8199 | 0.76 | 67845 |
| 1780526100 | 0.826 | -0.0437 | -5.02 | 0.825 | 0.87 | 0.825 | 31853 |
| 1780439700 | 0.8697 | 0.002 | 0.23 | 0.8578 | 0.8944 | 0.85 | 36779 |
| 1780353300 | 0.8677 | -0.0233 | -2.62 | 0.877 | 0.9096 | 0.8601 | 51031 |
| 1780094100 | 0.891 | -0.0791 | -8.15 | 0.8869 | 0.92 | 0.88 | 88810 |
| 1780007700 | 0.9701 | 0.1005 | 11.56 | 0.85 | 0.9927 | 0.8300999 | 271051 |
| 1779921300 | 0.8696 | -0.0502 | -5.46 | 0.8676 | 0.9188 | 0.8455 | 20895 |
| 1779834900 | 0.9198 | -0.1302 | -12.40 | 0.9398 | 0.9399 | 0.9 | 58817 |
| 1779489300 | 1.05 | 0.24 | 29.18 | 0.8387 | 1.07 | 0.801 | 594371 |
| 1779402900 | 0.81285 | -0.00515 | -0.63 | 0.8199999 | 0.83 | 0.7987 | 17025 |
| 1779316500 | 0.8179999 | -0.0418 | -4.86 | 0.8598 | 0.8598 | 0.8 | 70229 |
| 1779230100 | 0.8598 | -0.0401 | -4.46 | 0.8931 | 0.8931 | 0.8327 | 18473 |
| 1779143700 | 0.8999 | 0.0139 | 1.57 | 0.877 | 0.8999 | 0.8661 | 26450 |
| 1778884500 | 0.886 | 0.0233 | 2.70 | 0.8205 | 0.91 | 0.8205 | 19848 |
| 1778798100 | 0.8627 | -0.00965 | -1.11 | 0.86 | 0.8799 | 0.8249 | 33441 |
| 1778711700 | 0.87235 | 0.00135 | 0.15 | 0.8501 | 0.8797 | 0.7594 | 121267 |
| 1778625300 | 0.871 | -0.034 | -3.76 | 0.8952 | 0.8999 | 0.871 | 37211 |
| 1778538900 | 0.905 | -0.015 | -1.63 | 0.8979 | 0.918 | 0.8831 | 50213 |
| 1778279700 | 0.92 | -0.0059 | -0.64 | 0.9068 | 0.93 | 0.89965 | 77643 |
| 1778193300 | 0.9259 | 0.0024 | 0.26 | 0.9247 | 0.9379 | 0.9205 | 26152 |
| 1778106900 | 0.9235 | -0.0285 | -2.99 | 0.927 | 0.927 | 0.9001 | 137147 |
| 1778020500 | 0.952 | -0.038 | -3.84 | 0.9706 | 0.98 | 0.9262 | 138152 |
| 1777934100 | 0.99 | -0.0072 | -0.72 | 0.941 | 1.0149999 | 0.94 | 509789 |
| 1777674900 | 0.9972 | 0.0272 | 2.80 | 1.07 | 1.12 | 0.98 | 612876 |
| 1777588500 | 0.97 | 0.0421 | 4.54 | 1.03 | 1.2 | 0.97 | 11183082 |
| 1777502100 | 0.9279 | -0.0322 | -3.35 | 0.9599 | 0.9599 | 0.9204 | 3242789 |
| 1777415700 | 0.9601 | -0.0301 | -3.04 | 0.949 | 0.979799 | 0.949 | 8590 |
| 1777329300 | 0.9902 | 0.0302 | 3.15 | 0.9408 | 1.01 | 0.9203 | 39890 |
| 1777070100 | 0.96 | -0.0039 | -0.40 | 0.9446 | 0.9801 | 0.9004 | 70985 |
| 1776983700 | 0.9639 | -0.016 | -1.63 | 0.9702 | 0.9987 | 0.9201 | 113061 |
| 1776897300 | 0.9799 | 0.04045 | 4.31 | 0.9261 | 0.9799 | 0.8999 | 105857 |
| 1776810900 | 0.93945 | -0.05495 | -5.53 | 0.9646 | 0.9999 | 0.9217 | 38340 |
| 1776724500 | 0.9944 | 0.0778 | 8.49 | 0.9012 | 1.15 | 0.8904 | 214854 |
| 1776465300 | 0.9166 | -0.0182 | -1.95 | 0.91 | 0.94 | 0.8651 | 88088 |
| 1776378900 | 0.9348 | -0.034 | -3.51 | 0.9789 | 0.9789 | 0.9 | 45755 |
| 1776292500 | 0.9688 | -0.0312 | -3.12 | 0.9696 | 0.9989 | 0.9225 | 80265 |
| 1776206100 | 1 | 0.0119 | 1.20 | 0.9842 | 1 | 0.93695 | 41835 |
| 1776119700 | 0.9881 | 0.0566 | 6.08 | 0.9633 | 1 | 0.8806 | 140592 |
| 1775860500 | 0.9315 | 0.0051 | 0.55 | 1.01 | 1.01 | 0.8867 | 125948 |
| 1775774100 | 0.9264 | -0.1536 | -14.22 | 1.1 | 1.1 | 0.874 | 466830 |
| 1775687700 | 1.08 | 0.33 | 43.60 | 0.8911 | 1.2299 | 0.7064 | 22159587 |
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.
