Premium
Virtra Inc (VTSI)
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 | -0.3968 | -6.07656967841 | 6.53 | 6.6 | 6 | 56755 | 6.23422699 | CS |
| 4 | -0.5158 | -7.75755752745 | 6.649 | 7.01 | 6 | 51403 | 6.49972177 | CS |
| 12 | -1.2668 | -17.1189189189 | 7.4 | 8.2 | 6 | 66176 | 6.92305685 | CS |
| 26 | -1.5468 | -20.140625 | 7.68 | 8.53 | 5.8 | 81964 | 6.79288632 | CS |
| 52 | -5.6168 | -47.8025531915 | 11.75 | 17.68 | 5.8 | 161875 | 10.0749921 | CS |
| 156 | -0.2568 | -4.01877934272 | 6.39 | 17.68 | 3.7 | 93060 | 9.00153049 | CS |
| 260 | 2.2732 | 58.8911917098 | 3.86 | 17.68 | 2 | 236730 | 7.8226461 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 6.07 | -0.15 | -2.41 | 6.22 | 6.2976 | 6 | 39509 |
| 1738798500 | 6.22 | 0 | 0.00 | 6.23 | 6.4 | 6.17 | 65684 |
| 1738712100 | 6.22 | -0.05 | -0.80 | 6.2699999 | 6.3 | 6.1 | 72139 |
| 1738625700 | 6.2699999 | -0.1 | -1.57 | 6.267 | 6.335 | 6.1 | 60027 |
| 1738366500 | 6.37 | -0.11 | -1.70 | 6.53 | 6.6 | 6.32 | 46415 |
| 1738280100 | 6.48 | -0.04 | -0.61 | 6.53 | 6.698 | 6.45 | 37241 |
| 1738193700 | 6.5199999 | 0.06 | 0.93 | 6.45 | 6.57 | 6.39 | 41150 |
| 1738107300 | 6.46 | 0.09 | 1.41 | 6.43 | 6.4921 | 6.3099999 | 37128 |
| 1738020900 | 6.37 | -0.24 | -3.63 | 6.53 | 6.545 | 6.25 | 84569 |
| 1737761700 | 6.61 | -0.01 | -0.15 | 6.7 | 6.7 | 6.4 | 81675 |
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | -0.14 | -2.07 | 6.77 | 6.87 | 6.6 | 34507 |
| 1737502500 | 6.76 | -0.07 | -1.02 | 6.83 | 6.95 | 6.75 | 40162 |
| 1737156900 | 6.83 | -0.02 | -0.29 | 6.85 | 6.9 | 6.73 | 53146 |
| 1737070500 | 6.85 | 0.02 | 0.29 | 6.8 | 7.01 | 6.8 | 32751 |
| 1736984100 | 6.83 | 0.08 | 1.19 | 6.75 | 6.9 | 6.7201 | 32519 |
| 1736897700 | 6.75 | 0.16 | 2.43 | 6.66 | 6.83 | 6.64 | 76900 |
| 1736811300 | 6.59 | 0.06 | 0.92 | 6.44 | 6.59 | 6.3099999 | 39108 |
| 1736552100 | 6.53 | -0.26 | -3.83 | 6.649 | 6.6799 | 6.455 | 50624 |
| 1736379300 | 6.79 | -0.06 | -0.88 | 6.84 | 6.846 | 6.6561 | 33406 |
| 1736292900 | 6.85 | -0.04 | -0.58 | 7.04 | 7.07 | 6.75 | 45294 |
| 1736206500 | 6.89 | -0.12 | -1.71 | 7.0352 | 7.04 | 6.815 | 49396 |
| 1735947300 | 7.01 | 0.18 | 2.64 | 7.1 | 7.2382 | 6.9305 | 50875 |
| 1735860900 | 6.83 | 0.08 | 1.19 | 6.93 | 7.1129 | 6.76 | 42990 |
| 1735688100 | 6.75 | 0.13 | 1.96 | 6.67 | 6.83 | 6.54 | 72990 |
| 1735601700 | 6.62 | 0 | 0.00 | 6.59 | 6.7549 | 6.49 | 61924 |
| 1735342500 | 6.62 | -0.18 | -2.65 | 6.8 | 6.97 | 6.54 | 53283 |
| 1735256100 | 6.8 | 0.26 | 3.98 | 6.47 | 6.86 | 6.47 | 61528 |
| 1735077840 | 6.54 | 0.21 | 3.32 | 6.32 | 6.64 | 6.32 | 33604 |
| 1734996900 | 6.33 | -0.09 | -1.40 | 6.29 | 6.5 | 6.15 | 87909 |
| 1734737700 | 6.42 | 0 | 0.00 | 6.42 | 6.55 | 6.25 | 88038 |
| 1734651300 | 6.42 | -0.07 | -1.08 | 6.68 | 6.72 | 6.36 | 62499 |
| 1734564900 | 6.49 | -0.34 | -4.98 | 6.9045 | 6.97 | 6.45 | 78212 |
| 1734478500 | 6.83 | -0.21 | -2.98 | 6.87 | 7.05 | 6.79 | 78646 |
| 1734392100 | 7.04 | 0.12 | 1.73 | 6.92 | 7.08 | 6.8907 | 38391 |
| 1734132900 | 6.92 | -0.06 | -0.86 | 6.99 | 7.1 | 6.69 | 112946 |
| 1734046500 | 6.98 | -0.21 | -2.92 | 7.2 | 7.49 | 6.95 | 69701 |
| 1733960100 | 7.19 | -0.06 | -0.83 | 7.31 | 7.49 | 7.16 | 49746 |
| 1733873700 | 7.25 | 0.19 | 2.69 | 7.1 | 7.47 | 7.01 | 74162 |
| 1733787300 | 7.06 | 0.11 | 1.58 | 7.02 | 7.37 | 6.9 | 72892 |
| 1733528100 | 6.95 | -0.18 | -2.52 | 7.18 | 7.26 | 6.89 | 64097 |
| 1733441700 | 7.13 | -0.09 | -1.25 | 7.15 | 7.3 | 7.05 | 71228 |
| 1733355300 | 7.22 | -0.28 | -3.67 | 7.458 | 7.51 | 7.22 | 94767 |
| 1733268900 | 7.495 | -0.23 | -2.91 | 7.7 | 7.8327 | 7.4001 | 100178 |
| 1733182500 | 7.72 | -0.11 | -1.40 | 7.95 | 7.9999 | 7.71 | 72265 |
| 1732917840 | 7.83 | 0.22 | 2.89 | 7.7099 | 7.91 | 7.62 | 34764 |
| 1732750500 | 7.61 | -0.35 | -4.40 | 8.07 | 8.13 | 7.5 | 79563 |
| 1732664100 | 7.96 | 0.31 | 4.05 | 7.585 | 8.2 | 7.5327 | 121742 |
| 1732577700 | 7.65 | -0.06 | -0.78 | 7.79 | 7.97 | 7.65 | 79424 |
| 1732318500 | 7.71 | 0.25 | 3.35 | 7.53 | 7.7699 | 7.48 | 68066 |
| 1732232100 | 7.46 | 0.06 | 0.81 | 7.47 | 7.58 | 7.35 | 74432 |
| 1732145700 | 7.4 | 0.01 | 0.14 | 7.41 | 7.425 | 7.2383 | 49794 |
| 1732059300 | 7.39 | 0.28 | 3.94 | 7.13 | 7.39 | 7.05 | 109243 |
| 1731972900 | 7.11 | 0.35 | 5.10 | 6.84 | 7.17 | 6.7106 | 96155 |
| 1731713700 | 6.765 | -0.6 | -8.08 | 7.4 | 7.4012 | 6.7 | 214118 |
| 1731627300 | 7.36 | -0.81 | -9.91 | 8.057 | 8.057 | 7.29 | 176144 |
| 1731540900 | 8.17 | 1.52 | 22.86 | 7.92 | 8.53 | 7.85 | 563883 |
| 1731454500 | 6.65 | -0.33 | -4.66 | 6.97 | 7.17 | 6.6 | 166115 |
| 1731368100 | 6.975 | 0.06 | 0.94 | 7.19 | 7.434 | 6.91 | 133462 |
| 1731108900 | 6.91 | 0.33 | 5.02 | 6.65 | 6.97 | 6.54 | 130439 |
| 1731022500 | 6.58 | -0.12 | -1.79 | 6.7 | 6.77 | 6.5199999 | 83890 |
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
