Premium
VS Media Holdings Ltd (VSME)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -2.17391304348 | 0.92 | 1.03 | 0.81 | 17074 | 0.92202865 | CS |
| 4 | -0.3 | -25 | 1.2 | 1.3 | 0.81 | 19006 | 1.05140813 | CS |
| 12 | -0.05 | -5.26315789474 | 0.95 | 1.95 | 0.81 | 256249 | 1.41736231 | CS |
| 26 | 0.0683 | 8.21209570759 | 0.8317 | 3.69 | 0.68 | 823836 | 1.82996663 | CS |
| 52 | -1.69 | -65.250965251 | 2.59 | 4.081 | 0.6505 | 755296 | 1.60881634 | CS |
| 156 | -41.1 | -97.8571428571 | 42 | 60.48 | 0.6505 | 1131372 | 5.38900588 | CS |
| 260 | -41.1 | -97.8571428571 | 42 | 60.48 | 0.6505 | 1131372 | 5.38900588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.9 | 0.023 | 2.62 | 0.91 | 0.91 | 0.895 | 2809 |
| 1741905300 | 0.877 | -0.123 | -12.30 | 0.99 | 0.99 | 0.876557 | 20700 |
| 1741818900 | 1 | 0.1 | 11.11 | 0.8666 | 1 | 0.8666 | 4379 |
| 1741732500 | 0.9 | -0.0737 | -7.57 | 0.92 | 0.95 | 0.81 | 41387 |
| 1741646100 | 0.9737 | -0.0363 | -3.59 | 1 | 1 | 0.955001 | 2913 |
| 1741390500 | 1.01 | -0.01 | -0.98 | 0.99 | 1.03 | 0.95 | 15033 |
| 1741304100 | 1.02 | 0.05 | 5.57 | 0.9609 | 1.02 | 0.9507 | 1015 |
| 1741217700 | 0.9662 | -0.0438 | -4.34 | 0.91 | 1.01 | 0.91 | 13988 |
| 1741131300 | 1.01 | 0.11 | 12.22 | 0.8571 | 1.02 | 0.8571 | 4888 |
| 1741044900 | 0.9 | -0.11 | -10.89 | 1.025 | 1.03 | 0.9 | 47526 |
| 1740785700 | 1.01 | -0.05 | -4.72 | 1.03 | 1.0499 | 1.0089 | 10680 |
| 1740699300 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.04 | 14327 |
| 1740612900 | 1.05 | -0.04 | -3.67 | 1.0808 | 1.09 | 1.05 | 10145 |
| 1740526500 | 1.09 | -0.08 | -6.84 | 1.195 | 1.21 | 1.07 | 41884 |
| 1740440100 | 1.17 | -0.03 | -2.50 | 1.17 | 1.2242 | 1.15 | 8978 |
| 1740180900 | 1.2 | -0.05 | -4.00 | 1.3 | 1.3 | 1.18 | 13569 |
| 1740094500 | 1.25 | 0.06 | 5.04 | 1.18 | 1.2899 | 1.18 | 34133 |
| 1740008100 | 1.19 | 0.03 | 2.59 | 1.1299999 | 1.2 | 1.1299999 | 3291 |
| 1739921700 | 1.16 | -0.08 | -6.45 | 1.1938 | 1.2155 | 1.16 | 43103 |
| 1739576100 | 1.24 | 0.04 | 3.33 | 1.2 | 1.28 | 1.16 | 20630 |
| 1739489700 | 1.2 | 0.09 | 8.11 | 1.1299999 | 1.22 | 1.08 | 35283 |
| 1739403300 | 1.11 | 0.03 | 2.78 | 1.1158999 | 1.1399 | 1.09 | 6020 |
| 1739316900 | 1.08 | -0.03 | -2.70 | 1.11 | 1.1399999 | 1.08 | 9941 |
| 1739230500 | 1.11 | -0.03 | -2.63 | 1.11 | 1.22 | 1.06 | 66678 |
| 1738971300 | 1.1399999 | 0.11 | 10.68 | 1.16 | 1.1701 | 1.06 | 66920 |
| 1738884900 | 1.03 | -0.1 | -8.85 | 1.15 | 1.1897 | 1.03 | 46314 |
| 1738798500 | 1.1299999 | -0.01 | -0.88 | 1.06 | 1.19 | 1.06 | 39162 |
| 1738712100 | 1.1399999 | 0.1 | 9.62 | 1.06 | 1.15 | 1.06 | 29143 |
| 1738625700 | 1.04 | -0.05 | -4.60 | 1.06 | 1.11 | 1.0325 | 31184 |
| 1738366500 | 1.0901 | 0.03 | 2.84 | 1.15 | 1.16 | 1.07 | 16980 |
| 1738280100 | 1.06 | -0.04 | -3.64 | 1.18 | 1.19 | 1.06 | 30138 |
| 1738193700 | 1.1 | -0.07 | -5.98 | 1.21 | 1.2399 | 1.09 | 36698 |
| 1738107300 | 1.17 | 0.03 | 2.63 | 1.11 | 1.17 | 1.07 | 24087 |
| 1738020900 | 1.1399999 | -0.11 | -8.80 | 1.18 | 1.35 | 1.1299999 | 156233 |
| 1737761700 | 1.25 | -0.01 | -0.79 | 1.1915 | 1.25 | 1.19 | 22683 |
| 1737675300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737588900 | 1.26 | 0.1 | 8.62 | 1.17 | 1.2649999 | 1.15 | 69533 |
| 1737502500 | 1.16 | -0.04 | -3.33 | 1.19 | 1.22 | 1.1 | 24816 |
| 1737156900 | 1.2 | 0.12 | 11.11 | 1.08 | 1.22 | 1.08 | 44481 |
| 1737070500 | 1.08 | -0.06 | -5.26 | 1.155 | 1.19 | 1.04 | 35083 |
| 1736984100 | 1.1399999 | 0.04 | 3.64 | 1.17 | 1.1989 | 1.0914 | 21903 |
| 1736897700 | 1.1 | 0 | 0.00 | 1.2 | 1.2 | 1.1 | 29489 |
| 1736811300 | 1.1 | -0.09 | -7.56 | 1.15 | 1.18 | 1.1 | 25814 |
| 1736552100 | 1.19 | -0.03 | -2.46 | 1.17 | 1.25 | 1 | 57949 |
| 1736379300 | 1.22 | -0.14 | -10.29 | 1.35 | 1.35 | 1.15 | 70485 |
| 1736292900 | 1.36 | 0.06 | 4.62 | 1.31 | 1.3899999 | 1.2 | 54530 |
| 1736206500 | 1.3 | -0.21 | -13.91 | 1.5 | 1.51 | 1.29 | 235930 |
| 1735947300 | 1.51 | 0.01 | 0.67 | 1.42 | 1.62 | 1.36 | 554763 |
| 1735860900 | 1.5 | 0.2 | 15.38 | 1.82 | 1.95 | 1.3201 | 9339309 |
| 1735688100 | 1.3 | 0.17 | 15.39 | 1.16 | 1.74 | 1.11 | 1443109 |
| 1735601700 | 1.1266 | 0.06 | 5.28 | 1.04 | 1.1399999 | 1.0227 | 56843 |
| 1735342500 | 1.0701 | -0.08 | -6.95 | 1.15 | 1.16 | 1.0201 | 147481 |
| 1735256100 | 1.15 | 0.04 | 3.60 | 1.18 | 1.19 | 1.1143 | 241180 |
| 1735077840 | 1.11 | -0.06 | -5.13 | 1.15 | 1.2844 | 1.05 | 127339 |
| 1734996900 | 1.17 | 0.16 | 15.84 | 1.04 | 1.2321 | 1.01 | 93334 |
| 1734737700 | 1.01 | 0.06 | 6.32 | 0.957 | 1.0262 | 0.957 | 67308 |
| 1734651300 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.95 | 10326 |
| 1734564900 | 0.97 | -0.04 | -3.96 | 1 | 1.0056 | 0.9555 | 32647 |
| 1734478500 | 1.01 | 0 | 0.10 | 1.0001 | 1.02 | 0.95 | 21388 |
| 1734392100 | 1.0089999 | -0.02 | -2.04 | 1.05 | 1.05 | 0.9964 | 10496 |
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
