Premium
Virgin Galactic Holdings Inc (SPCE)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.985 | -17.8765880218 | 5.51 | 5.74 | 4.49 | 2952185 | 5.03082473 | CS |
| 4 | -1.455 | -24.3311036789 | 5.98 | 6.74 | 4.49 | 2228088 | 5.47514796 | CS |
| 12 | -2.5775 | -36.2900387188 | 7.1025 | 8.19 | 4.49 | 2099236 | 6.31772927 | CS |
| 26 | -2.935 | -39.3431635389 | 7.46 | 8.19 | 4.49 | 1672458 | 6.4313681 | CS |
| 52 | -33.475 | -88.0921052632 | 38 | 39.6 | 4.49 | 8843366 | 19.79123457 | CS |
| 156 | -160.475 | -97.2575757576 | 165 | 225 | 4.49 | 11034278 | 80.4018996 | CS |
| 260 | -358.675 | -98.7541299559 | 363.2 | 1256 | 4.49 | 14423688 | 338.44428764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 4.5 | -0.08 | -1.75 | 4.58 | 4.6029 | 4.385 | 2138551 |
| 1738107600 | 4.58 | -0.41 | -8.22 | 5.0199999 | 5.03 | 4.5599999 | 3273739 |
| 1738021200 | 4.99 | -0.37 | -6.90 | 5.22 | 5.421 | 4.91 | 3667812 |
| 1737762000 | 5.36 | -0.01 | -0.19 | 5.4 | 5.74 | 5.3 | 2521060 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | -0.12 | -2.19 | 5.51 | 5.57 | 5.33 | 2346130 |
| 1737502800 | 5.49 | 0.34 | 6.60 | 5.265 | 5.71 | 5.1 | 5141052 |
| 1737157200 | 5.15 | -0.13 | -2.46 | 5.38 | 5.38 | 5.0599999 | 2186896 |
| 1737070800 | 5.28 | 0 | 0.00 | 5.32 | 5.42 | 5.26 | 1283269 |
| 1736984400 | 5.28 | -0.04 | -0.75 | 5.5 | 5.5199999 | 5.28 | 2015625 |
| 1736898000 | 5.32 | -0.15 | -2.74 | 5.6 | 5.65 | 5.3099999 | 1076441 |
| 1736811600 | 5.47 | -0.34 | -5.85 | 5.69 | 5.69 | 5.225 | 2287426 |
| 1736552400 | 5.8099999 | -0.09 | -1.53 | 5.8107 | 5.89 | 5.55 | 1886761 |
| 1736379600 | 5.9 | -0.34 | -5.45 | 6.05 | 6.09 | 5.8099999 | 2064690 |
| 1736293200 | 6.24 | -0.19 | -2.95 | 6.5 | 6.6 | 6.18 | 1018211 |
| 1736206800 | 6.43 | -0.1 | -1.53 | 6.62 | 6.74 | 6.43 | 1077186 |
| 1735947600 | 6.53 | 0.47 | 7.76 | 6.08 | 6.67 | 6.08 | 2475743 |
| 1735861200 | 6.0599999 | 0.18 | 3.06 | 5.98 | 6.19 | 5.9 | 1327367 |
| 1735688400 | 5.88 | -0.1 | -1.67 | 6.07 | 6.22 | 5.82 | 1663438 |
| 1735602000 | 5.98 | -0.4 | -6.27 | 6.17 | 6.195 | 5.82 | 2322180 |
| 1735342800 | 6.38 | -0.12 | -1.85 | 6.6 | 6.77 | 6.36 | 1663095 |
| 1735256400 | 6.5 | 0.29 | 4.67 | 6.18 | 6.67 | 6.07 | 1787446 |
| 1735077840 | 6.21 | 0.09 | 1.47 | 6.12 | 6.22 | 5.94 | 595958 |
| 1734997200 | 6.12 | 0.02 | 0.33 | 6.12 | 6.22 | 6.015 | 1058338 |
| 1734738000 | 6.1 | 0.12 | 2.01 | 5.93 | 6.355 | 5.89 | 2819570 |
| 1734651600 | 5.98 | -0.21 | -3.39 | 6.3099999 | 6.35 | 5.9241 | 1673057 |
| 1734565200 | 6.19 | -0.38 | -5.78 | 6.57 | 6.762 | 6.04 | 2943536 |
| 1734478800 | 6.57 | 0 | 0.00 | 6.49 | 6.8185 | 6.35 | 1404388 |
| 1734392400 | 6.57 | 0.09 | 1.39 | 6.404 | 6.68 | 6.16 | 2348114 |
| 1734133200 | 6.48 | 0.09 | 1.41 | 6.44 | 6.575 | 6.3549 | 1075338 |
| 1734046800 | 6.39 | -0.1 | -1.54 | 6.4027 | 6.62 | 6.35 | 845178 |
| 1733960400 | 6.49 | 0 | 0.00 | 6.47 | 6.555 | 6.205 | 2146038 |
| 1733874000 | 6.49 | -0.08 | -1.22 | 6.48 | 6.615 | 6.37 | 976379 |
| 1733787600 | 6.57 | 0.09 | 1.39 | 6.5 | 6.795 | 6.45 | 1564962 |
| 1733528400 | 6.48 | 0.18 | 2.86 | 6.4482 | 6.58 | 6.25 | 1828485 |
| 1733442000 | 6.3 | -0.36 | -5.41 | 6.74 | 6.77 | 6.28 | 2269771 |
| 1733355600 | 6.66 | -0.03 | -0.45 | 6.8 | 6.8 | 6.51 | 1873557 |
| 1733269200 | 6.69 | -0.33 | -4.70 | 6.93 | 6.99 | 6.64 | 1732200 |
| 1733182800 | 7.02 | -0.28 | -3.84 | 7.5189 | 7.59 | 6.96 | 1829758 |
| 1732917840 | 7.3 | 0.27 | 3.84 | 7.1 | 7.565 | 7.06 | 1602288 |
| 1732750800 | 7.03 | 0.02 | 0.29 | 7.25 | 7.46 | 6.93 | 1544101 |
| 1732664400 | 7.01 | -0.49 | -6.53 | 7.37 | 7.407 | 6.975 | 1577194 |
| 1732578000 | 7.5 | 0.35 | 4.90 | 7.46 | 7.995 | 7.095 | 3515890 |
| 1732318800 | 7.15 | 0.43 | 6.40 | 6.86 | 7.47 | 6.79 | 2822361 |
| 1732232400 | 6.72 | 0.04 | 0.60 | 6.71 | 6.88 | 6.57 | 1316028 |
| 1732146000 | 6.68 | -0.13 | -1.91 | 6.88 | 6.88 | 6.53 | 1515138 |
| 1732059600 | 6.81 | -0.15 | -2.16 | 6.79 | 6.955 | 6.575 | 1131808 |
| 1731973200 | 6.96 | 0.19 | 2.81 | 6.82 | 7.2 | 6.64 | 1659900 |
| 1731714000 | 6.77 | 0.19 | 2.89 | 6.635 | 6.945 | 6.59 | 1275596 |
| 1731627600 | 6.58 | -0.5 | -7.06 | 7.24 | 7.4413 | 6.495 | 2201494 |
| 1731541200 | 7.08 | 0.02 | 0.28 | 7.3273 | 8.19 | 7.07 | 4145710 |
| 1731454800 | 7.06 | -0.49 | -6.49 | 7.37 | 7.7 | 6.71 | 2931415 |
| 1731368400 | 7.55 | 1.33 | 21.38 | 6.45 | 7.7 | 6.3827999 | 6061978 |
| 1731109200 | 6.22 | -0.06 | -0.96 | 6.245 | 6.285 | 6.07 | 1995287 |
| 1731022800 | 6.28 | -0.84 | -11.80 | 6.325 | 6.67 | 6.2 | 4213299 |
| 1730936400 | 7.12 | 0.24 | 3.49 | 7.1025 | 7.16 | 6.72 | 1779047 |
| 1730850000 | 6.88 | 0.46 | 7.17 | 6.41 | 6.895 | 6.41 | 961774 |
| 1730763600 | 6.42 | -0.19 | -2.87 | 6.54 | 6.5599999 | 6.33 | 993784 |
| 1730500800 | 6.61 | 0.04 | 0.61 | 6.7 | 6.8276 | 6.555 | 678304 |
| 1730414400 | 6.57 | -0.22 | -3.24 | 6.88 | 6.88 | 6.29 | 1447066 |
| 1730328000 | 6.79 | -0.56 | -7.62 | 7.314 | 7.5397 | 6.77 | 1660002 |
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
