Premium
Vast Renewable Ltd (VSTE)
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 | -0.0462 | -4.52941176471 | 1.02 | 1.03 | 0.95 | 240609 | 0.99621991 | CS |
| 4 | -0.1612 | -14.2026431718 | 1.135 | 1.31 | 0.95 | 510933 | 1.15941606 | CS |
| 12 | -2.446 | -71.5246505644 | 3.4198 | 3.76 | 0.95 | 2587914 | 1.74631781 | CS |
| 26 | -1.3162 | -57.4759825328 | 2.29 | 8 | 0.833 | 2375234 | 2.99228254 | CS |
| 52 | -1.5662 | -61.6614173228 | 2.54 | 11.99 | 0.833 | 1318274 | 3.34154881 | CS |
| 156 | -13.0262 | -93.0442857143 | 14 | 14 | 0.833 | 1194727 | 3.34979375 | CS |
| 260 | -13.0262 | -93.0442857143 | 14 | 14 | 0.833 | 1194727 | 3.34979375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.983 | -0.0049 | -0.50 | 0.9733 | 0.9999 | 0.9551 | 79087 |
| 1738107300 | 0.9879 | -0.0021 | -0.21 | 1 | 1.02 | 0.95 | 101408 |
| 1738020900 | 0.99 | -0.02 | -1.98 | 1.01 | 1.03 | 0.9548 | 444298 |
| 1737761700 | 1.01 | -0.04 | -3.81 | 1.02 | 1.03 | 0.9801 | 337641 |
| 1737675300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1737588900 | 1.05 | -0.03 | -2.78 | 1.07 | 1.08 | 1.03 | 190641 |
| 1737502500 | 1.08 | -0.04 | -3.57 | 1.11 | 1.1206 | 1.07 | 168729 |
| 1737156900 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.0701 | 245916 |
| 1737070500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1697 | 1.11 | 312777 |
| 1736984100 | 1.12 | 0 | 0.00 | 1.11 | 1.1399999 | 1.1071 | 224426 |
| 1736897700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.15 | 1.0971 | 236459 |
| 1736811300 | 1.15 | -0.03 | -2.54 | 1.17 | 1.19 | 1.0701 | 761396 |
| 1736552100 | 1.18 | 0.04 | 3.51 | 1.12 | 1.26 | 1.12 | 1663087 |
| 1736379300 | 1.1399999 | -0.08 | -6.17 | 1.24 | 1.24 | 1.08 | 983002 |
| 1736292900 | 1.215 | -0.04 | -2.80 | 1.24 | 1.278 | 1.2 | 676364 |
| 1736206500 | 1.25 | -0.02 | -1.19 | 1.28 | 1.31 | 1.19 | 614994 |
| 1735947300 | 1.2649999 | 0.05 | 4.55 | 1.25 | 1.3 | 1.16 | 825978 |
| 1735860900 | 1.21 | 0.1 | 9.01 | 1.1399999 | 1.29 | 1.09 | 870497 |
| 1735688100 | 1.11 | -0.04 | -3.48 | 1.15 | 1.17 | 1.07 | 612269 |
| 1735601700 | 1.15 | -0.02 | -1.71 | 1.2 | 1.2 | 1.12 | 460804 |
| 1735342500 | 1.17 | -0.1 | -7.87 | 1.21 | 1.34 | 1.17 | 776641 |
| 1735256100 | 1.27 | 0.1 | 8.55 | 1.18 | 1.32 | 1.179 | 1288579 |
| 1735077840 | 1.17 | -0.09 | -7.14 | 1.27 | 1.27 | 1.12 | 682264 |
| 1734996900 | 1.26 | -0.02 | -1.56 | 1.31 | 1.31 | 1.23 | 482374 |
| 1734737700 | 1.28 | -0.13 | -9.22 | 1.3 | 1.36 | 1.26 | 1093383 |
| 1734651300 | 1.41 | -0.2 | -12.42 | 1.51 | 1.55 | 1.26 | 2293580 |
| 1734564900 | 1.61 | 0.31 | 23.85 | 2.2799999 | 2.3793 | 1.48 | 62911123 |
| 1734478500 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.43 | 1.28 | 979857 |
| 1734392100 | 1.3899999 | 0.15 | 12.10 | 1.26 | 1.44 | 1.2 | 204605 |
| 1734132900 | 1.24 | -0.1 | -7.12 | 1.34 | 1.3799999 | 1.2 | 349714 |
| 1734046500 | 1.335 | -0.05 | -3.26 | 1.41 | 1.44 | 1.31 | 108522 |
| 1733960100 | 1.3799999 | -0.1 | -6.76 | 1.49 | 1.49 | 1.3 | 270941 |
| 1733873700 | 1.48 | -0.1 | -6.33 | 1.57 | 1.6 | 1.44 | 188360 |
| 1733787300 | 1.58 | -0.01 | -0.63 | 1.62 | 1.68 | 1.5314 | 280683 |
| 1733528100 | 1.59 | -0.12 | -7.02 | 1.73 | 1.76 | 1.54 | 378060 |
| 1733441700 | 1.71 | 0.05 | 3.01 | 1.66 | 1.8 | 1.66 | 202855 |
| 1733355300 | 1.66 | -0.11 | -6.21 | 1.75 | 1.85 | 1.62 | 328615 |
| 1733268900 | 1.77 | -0.17 | -8.76 | 1.91 | 1.955 | 1.77 | 294221 |
| 1733182500 | 1.94 | 0.1 | 5.43 | 1.89 | 2.15 | 1.88 | 686541 |
| 1732917840 | 1.84 | -0.23 | -11.11 | 2.04 | 2.0518 | 1.73 | 789080 |
| 1732750500 | 2.07 | 0.2 | 10.70 | 2.11 | 2.178 | 1.93 | 1327012 |
| 1732664100 | 1.87 | -0.26 | -12.21 | 2.08 | 2.1 | 1.8 | 1308251 |
| 1732577700 | 2.13 | 0.48 | 29.09 | 2.5 | 2.5299999 | 1.94 | 43545134 |
| 1732318500 | 1.65 | 0.2 | 13.79 | 1.49 | 1.9 | 1.46 | 852417 |
| 1732232100 | 1.45 | -0.09 | -5.84 | 1.55 | 1.56 | 1.35 | 284985 |
| 1732145700 | 1.54 | -0.04 | -2.53 | 1.6399999 | 1.6681999 | 1.51 | 181163 |
| 1732059300 | 1.58 | -0.09 | -5.39 | 1.59 | 1.7183 | 1.55 | 181959 |
| 1731972900 | 1.67 | -0.06 | -3.47 | 1.75 | 1.85 | 1.61 | 429664 |
| 1731713700 | 1.73 | 0.09 | 5.49 | 1.68 | 2.45 | 1.5208 | 3868276 |
| 1731627300 | 1.6399999 | -0.04 | -2.38 | 1.6 | 1.7099 | 1.45 | 249976 |
| 1731540900 | 1.68 | 0.16 | 10.53 | 1.48 | 1.86 | 1.48 | 607814 |
| 1731454500 | 1.52 | -0.25 | -14.12 | 1.7 | 1.98 | 1.5 | 850973 |
| 1731368100 | 1.77 | -0.56 | -24.03 | 2.31 | 2.31 | 1.74 | 730774 |
| 1731108900 | 2.33 | -0.12 | -4.90 | 2.4 | 2.7 | 2.1 | 773893 |
| 1731022500 | 2.45 | -0.66 | -21.22 | 3.29 | 3.76 | 2.34 | 1492449 |
| 1730936100 | 3.11 | -2.25 | -41.98 | 3.56 | 4.72 | 2.84 | 2630191 |
| 1730849700 | 5.36 | -1.39 | -20.59 | 5.82 | 6.61 | 4.5599999 | 4026894 |
| 1730763300 | 6.75 | 1.95 | 40.63 | 7.58 | 7.68 | 5.6 | 23160619 |
| 1730500500 | 4.8 | 2.8 | 140.00 | 2.35 | 8 | 2.0099999 | 68423640 |
| 1730414100 | 2 | -0.27 | -11.89 | 2.06 | 2.14 | 1.9 | 1513396 |
| 1730327700 | 2.27 | 1.26 | 124.75 | 1.1399999 | 2.7599999 | 1.01 | 56889577 |
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
