Premium
VS Media Holdings Ltd (VSME)
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 | -0.03 | -3.44827586207 | 0.87 | 1.23 | 0.762101 | 390233 | 1.02284689 | CS |
| 4 | -0.34 | -28.813559322 | 1.18 | 1.23 | 0.75 | 94730 | 1.00893419 | CS |
| 12 | -0.31 | -26.9565217391 | 1.15 | 1.3 | 0.75 | 60564 | 1.03857989 | CS |
| 26 | -1.11 | -56.9230769231 | 1.95 | 2.1628 | 0.75 | 206414 | 1.31112409 | CS |
| 52 | -2.142 | -71.8309859155 | 2.982 | 3.69 | 0.6505 | 744126 | 1.56590091 | CS |
| 156 | -41.16 | -98 | 42 | 60.48 | 0.6505 | 1054753 | 5.36135036 | CS |
| 260 | -41.16 | -98 | 42 | 60.48 | 0.6505 | 1054753 | 5.36135036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.85 | -0.18 | -17.48 | 0.9267 | 1.0408 | 0.85 | 914430 |
| 1745534100 | 1.03 | 0.16 | 18.39 | 0.86 | 1.23 | 0.7655 | 1503069 |
| 1745447700 | 0.87 | -0.02 | -2.25 | 0.85 | 0.880001 | 0.85 | 28177 |
| 1745361300 | 0.89 | 0.12 | 15.58 | 0.7808 | 0.89 | 0.78 | 8843 |
| 1745274900 | 0.77 | -0.03 | -3.75 | 0.87 | 0.87 | 0.762101 | 20843 |
| 1744929300 | 0.8 | -0.009 | -1.11 | 0.76 | 0.8 | 0.76 | 267 |
| 1744842900 | 0.809 | 0.0091 | 1.14 | 0.76 | 0.87 | 0.75 | 5702 |
| 1744756500 | 0.7999 | -0.0561 | -6.55 | 0.8199999 | 0.85 | 0.78 | 8422 |
| 1744670100 | 0.856 | 0.056 | 7.00 | 0.78 | 0.856 | 0.765 | 10994 |
| 1744410900 | 0.8 | 0.0294001 | 3.82 | 0.805 | 0.88 | 0.8 | 4157 |
| 1744324500 | 0.7705999 | -0.0384 | -4.75 | 0.77 | 0.7803 | 0.77 | 5009 |
| 1744238100 | 0.809 | -0.041 | -4.82 | 0.83 | 0.83 | 0.79 | 15245 |
| 1744151700 | 0.85 | -0.03 | -3.41 | 0.87 | 0.968 | 0.85 | 10746 |
| 1744065300 | 0.88 | 0.014 | 1.62 | 0.8431 | 0.945 | 0.8431 | 13190 |
| 1743806100 | 0.866 | -0.0515 | -5.61 | 0.87015 | 0.895 | 0.8651 | 4398 |
| 1743719700 | 0.9175 | 0.0057 | 0.63 | 0.87 | 0.93 | 0.87 | 4714 |
| 1743633300 | 0.9118 | -0.1082 | -10.61 | 1.02 | 1.02 | 0.91 | 23346 |
| 1743546900 | 1.02 | 0.07 | 7.26 | 0.9225 | 1.02 | 0.8813 | 20319 |
| 1743460500 | 0.951 | -0.059 | -5.84 | 1 | 1.061 | 0.94 | 94535 |
| 1743201300 | 1.01 | -0.14 | -11.79 | 1.18 | 1.18 | 0.9945 | 17901 |
| 1743114900 | 1.145 | 0.13 | 12.25 | 0.99 | 1.16 | 0.99 | 13565 |
| 1743028500 | 1.02 | 0.02 | 2.10 | 1.06 | 1.06 | 0.95 | 3745 |
| 1742942100 | 0.999 | 0.0007 | 0.07 | 1.0342 | 1.04 | 0.9985 | 7929 |
| 1742855700 | 0.9983 | 0.0183 | 1.87 | 0.9799 | 1.07 | 0.9505 | 7897 |
| 1742596500 | 0.98 | -0.09 | -8.41 | 1.085 | 1.15 | 0.98 | 49585 |
| 1742510100 | 1.07 | 0.21 | 23.86 | 1.09 | 1.1 | 0.91 | 910338 |
| 1742423700 | 0.863885 | 0.000785 | 0.09 | 0.8531 | 0.9499 | 0.8531 | 5960 |
| 1742337300 | 0.8631 | 0.0031 | 0.36 | 0.8506 | 0.892 | 0.8506 | 5068 |
| 1742250900 | 0.86 | -0.04 | -4.44 | 0.899 | 0.899 | 0.85 | 5745 |
| 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 |
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
