Premium
Vast Renewable Ltd (VSTE)
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 | 3.6 | 391.304347826 | 0.92 | 5.44 | 0.8728 | 11695341 | 2.26051201 | CS |
| 4 | 3.41 | 307.207207207 | 1.11 | 5.44 | 0.833 | 2931739 | 2.25707626 | CS |
| 12 | 2.3 | 103.603603604 | 2.22 | 5.44 | 0.833 | 1005704 | 2.24539229 | CS |
| 26 | 1.12 | 32.9411764706 | 3.4 | 7.29 | 0.833 | 554425 | 2.5787552 | CS |
| 52 | -9.48 | -67.7142857143 | 14 | 14 | 0.833 | 427101 | 3.78222826 | CS |
| 156 | -9.48 | -67.7142857143 | 14 | 14 | 0.833 | 427101 | 3.78222826 | CS |
| 260 | -9.48 | -67.7142857143 | 14 | 14 | 0.833 | 427101 | 3.78222826 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241300 | 1.01 | 0.08 | 8.78 | 1.08 | 1.098 | 0.9503 | 107858 |
| 1730154900 | 0.9285 | 0.0285 | 3.17 | 0.8737 | 0.958 | 0.8737 | 7976 |
| 1729895700 | 0.9 | -0.077 | -7.88 | 0.92 | 0.9659 | 0.8728 | 12008 |
| 1729809300 | 0.977 | -0.0063 | -0.64 | 0.9833 | 0.9833 | 0.833 | 24558 |
| 1729722900 | 0.9833 | -0.0167 | -1.67 | 1.03 | 1.03 | 0.9681 | 6993 |
| 1729636500 | 1 | -0.0096 | -0.95 | 1.01 | 1.09 | 0.964 | 25613 |
| 1729550100 | 1.0096 | 0.01 | 0.96 | 1.02 | 1.04 | 0.9221 | 10049 |
| 1729290900 | 1 | 0.0001 | 0.01 | 0.9614 | 1.02 | 0.9028 | 6332 |
| 1729204500 | 0.9999 | 0.0649 | 6.94 | 0.97 | 1.02 | 0.88 | 16074 |
| 1729118100 | 0.935 | -0.0269 | -2.80 | 0.99 | 0.99 | 0.935 | 10462 |
| 1729031700 | 0.9619 | -0.0141 | -1.44 | 0.98 | 1.02 | 0.9501 | 2605 |
| 1728945300 | 0.976 | 0.0247 | 2.60 | 0.94 | 0.998 | 0.94 | 2872 |
| 1728686100 | 0.9513 | -0.0167 | -1.73 | 0.9573 | 1.02 | 0.935 | 3350 |
| 1728599700 | 0.968 | 0.0114 | 1.19 | 0.9808 | 1.05 | 0.95 | 7070 |
| 1728513300 | 0.9566 | -0.1134 | -10.60 | 1.06 | 1.09 | 0.9563 | 17184 |
| 1728426900 | 1.07 | 0.12 | 12.63 | 0.94 | 1.07 | 0.9397 | 10444 |
| 1728340500 | 0.95 | -0.07 | -6.86 | 1.07 | 1.08 | 0.9064 | 10019 |
| 1728081300 | 1.02 | -0.03 | -2.86 | 1.11 | 1.11 | 1.02 | 5504 |
| 1727994900 | 1.05 | -0.02 | -2.13 | 1.09 | 1.1677 | 1.01 | 13985 |
| 1727908500 | 1.0729 | -0.05 | -4.21 | 1.11 | 1.1299999 | 0.8899 | 19501 |
| 1727822100 | 1.12 | -0.02 | -1.75 | 1.15 | 1.1681999 | 1.12 | 11355 |
| 1727735700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1 | 8362 |
| 1727476500 | 1.1399999 | -0.06 | -4.61 | 1.17 | 1.21 | 1.1301 | 22523 |
| 1727390100 | 1.1951 | 0.07 | 6.18 | 1.12 | 1.2 | 1.12 | 21074 |
| 1727303700 | 1.1255 | -0 | -0.40 | 1.18 | 1.1899 | 1.1 | 13925 |
| 1727217300 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.25 | 1.1 | 26972 |
| 1727130900 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.18 | 1.09 | 8846 |
| 1726871700 | 1.1399999 | -0.11 | -8.80 | 1.2 | 1.24 | 1.1299999 | 22170 |
| 1726785300 | 1.25 | 0.05 | 4.17 | 1.28 | 1.28 | 1.15 | 13574 |
| 1726698900 | 1.2 | 0.05 | 4.35 | 1.2 | 1.4 | 1.141 | 24246 |
| 1726612500 | 1.15 | -0.04 | -3.36 | 1.18 | 1.2499 | 1.1301 | 7548 |
| 1726526100 | 1.19 | 0 | 0.01 | 1.16 | 1.2 | 1.155 | 1692 |
| 1726266900 | 1.1899 | 0.09 | 8.67 | 1.09 | 1.21 | 1.09 | 12272 |
| 1726180500 | 1.095 | -0.02 | -2.13 | 1.1 | 1.1701 | 1.08 | 9537 |
| 1726094100 | 1.1188 | 0.03 | 2.64 | 1.09 | 1.18 | 1.09 | 4803 |
| 1726007700 | 1.09 | -0.09 | -7.63 | 1.16 | 1.2 | 1.08 | 16383 |
| 1725921300 | 1.18 | 0 | 0.00 | 1.16 | 1.24 | 1.16 | 12544 |
| 1725662100 | 1.18 | -0.02 | -1.67 | 1.16 | 1.21 | 1.15 | 8987 |
| 1725575700 | 1.2 | 0.02 | 2.13 | 1.18 | 1.2222 | 1.1573 | 2878 |
| 1725489300 | 1.175 | -0.02 | -1.26 | 1.19 | 1.24 | 1.175 | 6229 |
| 1725402900 | 1.19 | -0.03 | -2.46 | 1.25 | 1.25 | 1.19 | 11858 |
| 1725057300 | 1.22 | -0.04 | -3.17 | 1.21 | 1.26 | 1.17 | 13943 |
| 1724970900 | 1.26 | 0.09 | 7.69 | 1.16 | 1.27 | 1.16 | 17458 |
| 1724884500 | 1.17 | 0.01 | 0.86 | 1.17 | 1.24 | 1.09 | 24704 |
| 1724798100 | 1.16 | -0.01 | -0.85 | 1.18 | 1.23 | 1.08 | 33997 |
| 1724711700 | 1.17 | -0.28 | -19.31 | 1.52 | 1.68 | 1.05 | 173563 |
| 1724452500 | 1.45 | -0.45 | -23.68 | 2.0099999 | 2.0099999 | 1.42 | 91221 |
| 1724366100 | 1.9 | -0.05 | -2.56 | 2.09 | 2.09 | 1.9 | 3824 |
| 1724279700 | 1.95 | 0 | 0.00 | 1.95 | 2.1 | 1.91 | 22111 |
| 1724193300 | 1.95 | -0.1 | -4.88 | 1.99 | 2.1 | 1.95 | 6459 |
| 1724106900 | 2.05 | 0.15 | 7.89 | 2.0299999 | 2.1761 | 2 | 2772 |
| 1723847700 | 1.9001 | -0.02 | -0.83 | 1.96 | 1.96 | 1.87 | 3076 |
| 1723761300 | 1.916 | -0.06 | -3.23 | 2 | 2.14 | 1.91 | 11952 |
| 1723674900 | 1.98 | -0.08 | -3.88 | 2.05 | 2.19 | 1.98 | 5333 |
| 1723588500 | 2.06 | 0.03 | 1.48 | 2.09 | 2.095 | 2.0299999 | 1983 |
| 1723502100 | 2.0299999 | 0.05 | 2.58 | 2.0099999 | 2.11 | 2.0099999 | 3488 |
| 1723242900 | 1.9789 | -0.03 | -1.55 | 2.22 | 2.22 | 1.9789 | 318 |
| 1723156500 | 2.0099999 | -0.02 | -0.99 | 2.08 | 2.08 | 1.97 | 2370 |
| 1723070100 | 2.0299999 | -0.04 | -1.94 | 2.23 | 2.23 | 2.02 | 3399 |
| 1722983700 | 2.0701 | 0.11 | 5.62 | 1.98 | 2.0701 | 1.98 | 991 |
| 1722897300 | 1.96 | -0.45 | -18.67 | 2.2599999 | 2.2599999 | 1.9499 | 23677 |
| 1722638100 | 2.41 | -0.02 | -0.82 | 2.43 | 2.43 | 2.1291 | 22119 |
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
