Premium
Valens Semiconductor Ltd (VLN.WS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 0.0509999 | -0.004 | -7.27 | 0.055 | 0.0591 | 0.0509999 | 51438 |
| 1733960400 | 0.055 | 0.001491 | 2.79 | 0.0592 | 0.0635 | 0.045 | 81206 |
| 1733874000 | 0.053509 | 0.0025091 | 4.92 | 0.0534 | 0.055401 | 0.0509999 | 5314 |
| 1733787600 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1733528400 | 0.0509999 | 0.0109 | 27.18 | 0.0463999 | 0.0548 | 0.0463999 | 5532 |
| 1733442000 | 0.0400999 | -0.0095 | -19.15 | 0.0405 | 0.0405 | 0.0400999 | 900 |
| 1733355600 | 0.0496 | -0.0004 | -0.80 | 0.055 | 0.055 | 0.040001 | 7272 |
| 1733269200 | 0.05 | 0 | 0.00 | 0.04 | 0.0549 | 0.04 | 5614 |
| 1733182800 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.04 | 103199 |
| 1732917840 | 0.06 | 0.015001 | 33.34 | 0.045 | 0.0649 | 0.045 | 11242 |
| 1732750800 | 0.044999 | 0.009899 | 28.20 | 0.0448 | 0.0666 | 0.0417 | 12252 |
| 1732664400 | 0.0351 | -0.0079 | -18.37 | 0.0351 | 0.0351 | 0.0351 | 56600 |
| 1732578000 | 0.0429999 | 0.0019999 | 4.88 | 0.0354 | 0.0463999 | 0.0351 | 46752 |
| 1732318800 | 0.041 | 0.0059 | 16.81 | 0.0351 | 0.042329 | 0.0351 | 14998 |
| 1732232400 | 0.0351 | 0 | 0.00 | 0.035201 | 0.039 | 0.0351 | 5430 |
| 1732146000 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1732059600 | 0.0351 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0351 | 3000 |
| 1731973200 | 0.0351 | -0.0037 | -9.54 | 0.0388 | 0.0388 | 0.0351 | 4633 |
| 1731714000 | 0.0388 | 0.001847 | 5.00 | 0.0351 | 0.0388999 | 0.0351 | 20901 |
| 1731627600 | 0.036953 | -0.001047 | -2.76 | 0.03705 | 0.03705 | 0.0354 | 500 |
| 1731541200 | 0.038 | 0.0029 | 8.26 | 0.038 | 0.038 | 0.038 | 2000 |
| 1731454800 | 0.0351 | 0 | 0.00 | 0.0379 | 0.038 | 0.0351 | 9565 |
| 1731368400 | 0.0351 | 0.0002 | 0.57 | 0.0303 | 0.039 | 0.03 | 13957 |
| 1731109200 | 0.0349 | 0.0021 | 6.40 | 0.0371 | 0.039 | 0.03 | 32142 |
| 1731022800 | 0.0328 | 0.0098 | 42.61 | 0.0327 | 0.035 | 0.0324 | 7145 |
| 1730936400 | 0.023 | -0.0139 | -37.67 | 0.023 | 0.023 | 0.023 | 200 |
| 1730850000 | 0.0369 | 0.0119 | 47.60 | 0.0268 | 0.0388999 | 0.0268 | 1750 |
| 1730763600 | 0.025 | -0.005 | -16.67 | 0.026 | 0.03 | 0.023 | 16750 |
| 1730500800 | 0.03 | 0.004 | 15.38 | 0.027999 | 0.03 | 0.027999 | 350 |
| 1730414400 | 0.026 | -0.004 | -13.33 | 0.026 | 0.026 | 0.026 | 0 |
| 1730328000 | 0.03 | 0 | 0.00 | 0.0262 | 0.03 | 0.026 | 10400 |
| 1730241600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730155200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729896000 | 0.03 | 0 | 0.00 | 0.0297 | 0.033 | 0.0276 | 11524 |
| 1729809600 | 0.03 | 0 | 0.00 | 0.0261 | 0.03 | 0.0261 | 4907 |
| 1729723200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729636800 | 0.03 | -0.009 | -23.08 | 0.026 | 0.0303 | 0.026 | 3699 |
| 1729550400 | 0.039 | 0.01014 | 35.14 | 0.0376 | 0.039 | 0.0376 | 2100 |
| 1729291200 | 0.02886 | -0.00604 | -17.31 | 0.039 | 0.039 | 0.027999 | 13457 |
| 1729204800 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 700 |
| 1729118400 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1729032000 | 0.0349 | 0.0088 | 33.72 | 0.0346 | 0.039 | 0.0346 | 101769 |
| 1728945600 | 0.0261 | 0.0001 | 0.38 | 0.0262 | 0.0262 | 0.026 | 3210 |
| 1728686400 | 0.026 | -0.0005 | -1.89 | 0.0263 | 0.0349 | 0.026 | 12218 |
| 1728600000 | 0.0265 | 0.0005 | 1.92 | 0.0302 | 0.0302 | 0.0265 | 600 |
| 1728513600 | 0.026 | -0.0089 | -25.50 | 0.0320999 | 0.0320999 | 0.026 | 950 |
| 1728427200 | 0.0349 | 0 | 0.00 | 0.0349 | 0.0349 | 0.0349 | 0 |
| 1728340800 | 0.0349 | -0.0001 | -0.29 | 0.0347 | 0.035 | 0.0347 | 7900 |
| 1728081600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727995200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727908800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727822400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 310 |
| 1727735520 | 0.035 | -0.0089 | -20.27 | 0.0277 | 0.05 | 0.026 | 13654 |
| 1727476800 | 0.0439 | 0.0141 | 47.32 | 0.0439 | 0.0439 | 0.032 | 26116 |
| 1727390400 | 0.0298 | 0.0026 | 9.56 | 0.0272 | 0.042 | 0.0272 | 3800 |
| 1727304000 | 0.0272 | -0.0154 | -36.15 | 0.026001 | 0.0425 | 0.026001 | 10149 |
| 1727217600 | 0.0426 | 0.0119 | 38.76 | 0.0285 | 0.0434999 | 0.026 | 14032 |
| 1727131200 | 0.0307 | 0.003999 | 14.98 | 0.0307 | 0.0307 | 0.0307 | 2810 |
| 1726872000 | 0.026701 | -0.009049 | -25.31 | 0.0266 | 0.026701 | 0.0266 | 3765 |
| 1726785600 | 0.0357499 | 0.0101499 | 39.65 | 0.0275 | 0.0357499 | 0.0275 | 350 |
| 1726699200 | 0.0256 | -0.0192 | -42.86 | 0.03505 | 0.0448 | 0.0254999 | 18348 |
| 1726612800 | 0.0448 | 0.0218 | 94.78 | 0.04 | 0.0469 | 0.04 | 12415 |
| 1726526400 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1726267200 | 0.023 | -0.0035 | -13.21 | 0.0252 | 0.0252 | 0.023 | 22941 |
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
