Premium
INNOVATE Corp (VATE)
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 | 0.75 | 4.26863972681 | 17.57 | 19.835 | 15.81 | 220228 | 19.04397323 | CS |
| 4 | 2.62 | 16.6878980892 | 15.7 | 21.3 | 15.3656 | 118895 | 18.51343911 | CS |
| 12 | 10.68 | 139.790575916 | 7.64 | 21.3 | 7.27 | 79983 | 15.28268501 | CS |
| 26 | 13.8 | 305.309734513 | 4.52 | 21.3 | 3.75 | 49594 | 12.8725205 | CS |
| 52 | 12.98 | 243.071161049 | 5.34 | 21.3 | 3.75 | 40195 | 9.80199059 | CS |
| 156 | 16.58 | 952.873563218 | 1.74 | 21.3 | 0.433 | 148747 | 5.04963047 | CS |
| 260 | 14.77 | 416.056338028 | 3.55 | 21.3 | 0.433 | 220700 | 3.5080492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 18.32 | -0.99 | -5.13 | 19.5 | 19.555 | 17.09 | 90438 |
| 1782513600 | 19.31 | 0.75 | 4.04 | 18.54 | 19.835 | 17.84 | 747955 |
| 1782427200 | 18.56 | -0.27 | -1.43 | 19 | 19.32 | 17.81 | 108572 |
| 1782340800 | 18.83 | 0.68 | 3.75 | 18.15 | 19.1 | 17.75 | 83634 |
| 1782254400 | 18.15 | -0.05 | -0.27 | 17.57 | 18.75 | 15.81 | 70539 |
| 1782168000 | 18.2 | -1.86 | -9.27 | 20 | 21.2899 | 18.04 | 150916 |
| 1781822400 | 20.06 | 1.15 | 6.08 | 18.91 | 21.3 | 18.91 | 162474 |
| 1781736000 | 18.91 | 1.64 | 9.50 | 16.54 | 19 | 16.54 | 80960 |
| 1781649600 | 17.27 | 0.68 | 4.10 | 16.8 | 17.88 | 16.3 | 89459 |
| 1781563200 | 16.59 | -0.13 | -0.78 | 16.68 | 17.55 | 16.2662 | 60562 |
| 1781304000 | 16.719999 | -0.58 | -3.35 | 17.18 | 17.305 | 16.719999 | 24912 |
| 1781217600 | 17.3 | 1.25 | 7.79 | 16.54 | 17.4 | 15.96 | 54737 |
| 1781131200 | 16.05 | -0.58 | -3.49 | 16.629999 | 16.69 | 15.42 | 68891 |
| 1781044800 | 16.629999 | -2.47 | -12.93 | 19.1 | 19.11 | 16.61 | 106141 |
| 1780958400 | 19.1 | 0.12 | 0.63 | 18.79 | 19.29 | 16.7075 | 103912 |
| 1780699200 | 18.98 | 1.83 | 10.67 | 17.15 | 19.59 | 17.03 | 126636 |
| 1780612800 | 17.15 | 0.61 | 3.69 | 16.54 | 17.8 | 16.5 | 56177 |
| 1780526400 | 16.54 | 0.48 | 2.99 | 15.74 | 16.96 | 15.45 | 44989 |
| 1780440000 | 16.059999 | 0.17 | 1.07 | 15.7 | 16.219999 | 15.3656 | 27099 |
| 1780353600 | 15.89 | 0.66 | 4.33 | 15.17 | 16.98 | 15.17 | 89318 |
| 1780094400 | 15.23 | 0.83 | 5.76 | 14.35 | 15.56 | 13.52 | 88944 |
| 1780008000 | 14.4 | -1.34 | -8.51 | 15.84 | 16.055 | 14.4 | 57700 |
| 1779921600 | 15.74 | 0.22 | 1.42 | 16.2 | 16.71 | 15.53 | 67036 |
| 1779835200 | 15.52 | 2.42 | 18.47 | 13.3 | 15.52 | 13.2 | 193297 |
| 1779489600 | 13.1 | -0.02 | -0.15 | 13.12 | 13.2 | 12.6501 | 28087 |
| 1779403200 | 13.12 | -0.04 | -0.30 | 13.21 | 13.36 | 12.935 | 19768 |
| 1779316800 | 13.16 | 1.08 | 8.94 | 12.1 | 13.3 | 12.09 | 70380 |
| 1779230400 | 12.08 | 1.19 | 10.93 | 10.93 | 12.135 | 10.35 | 44270 |
| 1779144000 | 10.89 | 0.23 | 2.16 | 10.63 | 11.26 | 10.41 | 52603 |
| 1778884800 | 10.66 | -1.02 | -8.73 | 11.6 | 11.75 | 10.2101 | 81307 |
| 1778798400 | 11.68 | -0.08 | -0.68 | 11.76 | 12.49 | 11.45 | 33763 |
| 1778712000 | 11.76 | -0.64 | -5.16 | 12.53 | 12.53 | 11.53 | 44940 |
| 1778625600 | 12.4 | -0.05 | -0.40 | 12.26 | 12.7499 | 12 | 54899 |
| 1778539200 | 12.45 | 0.72 | 6.14 | 11.91 | 12.7624 | 11.865 | 62558 |
| 1778280000 | 11.73 | -0.95 | -7.49 | 12.81 | 13.01 | 11.73 | 74725 |
| 1778193600 | 12.68 | 0.27 | 2.18 | 12.4 | 13 | 12.34 | 36047 |
| 1778107200 | 12.41 | -0.13 | -1.04 | 12.66 | 13 | 12.29 | 44389 |
| 1778020800 | 12.54 | -0.24 | -1.88 | 12.78 | 13.46 | 12.5 | 74074 |
| 1777934400 | 12.78 | 0.98 | 8.31 | 11.92 | 13 | 11.92 | 73976 |
| 1777675200 | 11.8 | -0.2 | -1.67 | 12.02 | 12.52 | 11.5605 | 48258 |
| 1777588800 | 12 | 0.48 | 4.17 | 11.53 | 12 | 11.2 | 58703 |
| 1777502400 | 11.52 | -0.81 | -6.57 | 12.19 | 12.6112 | 11.51 | 43403 |
| 1777416000 | 12.33 | 0.31 | 2.58 | 12.11 | 12.505 | 11.6296 | 36136 |
| 1777329600 | 12.02 | -0.98 | -7.54 | 13 | 13.04 | 11.5 | 80634 |
| 1777070400 | 13 | 0.92 | 7.62 | 12.06 | 13.34 | 11.92 | 76813 |
| 1776984000 | 12.08 | -0.09 | -0.74 | 12.15 | 12.25 | 11.14 | 71315 |
| 1776897600 | 12.17 | 1.2 | 10.94 | 11.03 | 12.24 | 10.659 | 95913 |
| 1776811200 | 10.97 | -0.17 | -1.53 | 11.02 | 11.49 | 10.75 | 49858 |
| 1776724800 | 11.14 | 0.45 | 4.21 | 10.6 | 11.14 | 10.6 | 65784 |
| 1776465600 | 10.69 | -0.07 | -0.65 | 11.02 | 11.0386 | 10.01 | 44899 |
| 1776379200 | 10.76 | 0.93 | 9.46 | 10 | 10.99 | 9.84 | 60997 |
| 1776292800 | 9.83 | 0.2 | 2.08 | 9.9 | 10.54 | 9.2701 | 58961 |
| 1776206400 | 9.63 | 0.3 | 3.22 | 9.32 | 9.66 | 9.13 | 39600 |
| 1776120000 | 9.33 | 0.77 | 9.00 | 8.43 | 9.35 | 8.33 | 38247 |
| 1775860800 | 8.56 | 0.12 | 1.42 | 8.49 | 9.08 | 8.44 | 33731 |
| 1775774400 | 8.44 | 0.33 | 4.07 | 8.08 | 8.44 | 7.805 | 45177 |
| 1775688000 | 8.11 | 0.06 | 0.75 | 8.24 | 8.64 | 7.6 | 50547 |
| 1775601600 | 8.05 | 0.56 | 7.48 | 7.64 | 8.4499 | 7.27 | 88974 |
| 1775515200 | 7.49 | -0.28 | -3.60 | 7.65 | 7.65 | 7.04 | 47790 |
| 1775169600 | 7.77 | 0.94 | 13.76 | 6.8 | 8.1 | 6.5599999 | 100435 |
| 1775083200 | 6.83 | 1.15 | 20.25 | 5.8 | 7.08 | 5.7 | 95284 |
| 1774996800 | 5.68 | 0.18 | 3.27 | 5.63 | 5.805 | 5.49 | 43491 |
| 1774910400 | 5.5 | 0.91 | 19.83 | 4.82 | 5.58 | 4.82 | 139475 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
