Premium
Virgin Galactic Holdings Inc (SPCE)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -4.50310559006 | 6.44 | 6.8185 | 5.9241 | 1888887 | 6.33680149 | CS |
| 4 | -0.71 | -10.3498542274 | 6.86 | 7.995 | 5.9241 | 1872242 | 6.71895707 | CS |
| 12 | -0.02 | -0.32414910859 | 6.17 | 8.19 | 5.72 | 1689031 | 6.80488558 | CS |
| 26 | -3.76 | -37.9414732593 | 9.91 | 10 | 5.265 | 1805376 | 7.01579334 | CS |
| 52 | -45.45 | -88.0813953488 | 51.6 | 54.6 | 5.265 | 9451768 | 22.42245332 | CS |
| 156 | -274.25 | -97.8067047076 | 280.4 | 295 | 5.265 | 11541417 | 88.37165242 | CS |
| 260 | -203.85 | -97.0714285714 | 210 | 1256 | 5.265 | 14544044 | 339.05280615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241600 | 7.35 | -0.39 | -5.04 | 7.63 | 7.63 | 7.28 | 1096113 |
| 1730155200 | 7.74 | 0.69 | 9.79 | 7.25 | 7.87 | 7.22 | 2478693 |
| 1729896000 | 7.05 | -0.1 | -1.40 | 7.28 | 7.28 | 6.95 | 688167 |
| 1729809600 | 7.15 | 0.06 | 0.85 | 7.11 | 7.4504 | 7.05 | 800333 |
| 1729723200 | 7.09 | -0.25 | -3.41 | 7.29 | 7.29 | 6.89 | 1385448 |
| 1729636800 | 7.34 | 0.07 | 0.96 | 7.31 | 7.61 | 7.192 | 1695266 |
| 1729550400 | 7.27 | -0.44 | -5.71 | 7.73 | 8.11 | 6.955 | 2437935 |
| 1729291200 | 7.71 | 0.65 | 9.21 | 7.12 | 7.82 | 7.09 | 2201139 |
| 1729204800 | 7.06 | -0.09 | -1.26 | 7.15 | 7.17 | 6.84 | 958515 |
| 1729118400 | 7.15 | 0.38 | 5.61 | 6.89 | 7.3998 | 6.86 | 1649172 |
| 1729032000 | 6.77 | 0.18 | 2.73 | 6.58 | 6.865 | 6.54 | 1173242 |
| 1728945600 | 6.59 | 0.34 | 5.44 | 6.28 | 6.59 | 6.1334 | 1516502 |
| 1728686400 | 6.25 | 0.12 | 1.96 | 6.11 | 6.3 | 6.11 | 847369 |
| 1728600000 | 6.13 | -0.01 | -0.16 | 6.0891 | 6.17 | 5.99 | 490757 |
| 1728513600 | 6.14 | -0.03 | -0.49 | 6.2 | 6.405 | 6.0599999 | 654392 |
| 1728427200 | 6.17 | 0.02 | 0.33 | 6.11 | 6.24 | 6.05 | 632358 |
| 1728340800 | 6.15 | 0.05 | 0.82 | 6.12 | 6.15 | 5.945 | 795891 |
| 1728081600 | 6.1 | 0.27 | 4.63 | 5.8878 | 6.16 | 5.8257 | 1187462 |
| 1727995200 | 5.83 | -0.2 | -3.32 | 5.9 | 5.9696 | 5.74 | 1188416 |
| 1727908800 | 6.03 | 0.19 | 3.25 | 5.84 | 6.065 | 5.72 | 1219086 |
| 1727822400 | 5.84 | -0.26 | -4.26 | 6.04 | 6.08 | 5.83 | 1001083 |
| 1727735520 | 6.1 | -0.12 | -1.93 | 6.2 | 6.2 | 5.985 | 1148381 |
| 1727476800 | 6.22 | 0.19 | 3.15 | 6.17 | 6.4 | 6.12 | 866864 |
| 1727390400 | 6.03 | 0.19 | 3.25 | 6 | 6.2 | 5.93 | 1205256 |
| 1727304000 | 5.84 | -0.26 | -4.26 | 6.1 | 6.1449999 | 5.83 | 1147521 |
| 1727217600 | 6.1 | 0.01 | 0.16 | 6.2 | 6.32 | 6.03 | 994743 |
| 1727131200 | 6.09 | -0.19 | -3.03 | 6.28 | 6.3099999 | 6.01 | 1228641 |
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
