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 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 0.0396 | 0.0057 | 16.81 | 0.0171 | 0.0396 | 0.0151 | 1567 |
| 1783636800 | 0.0339 | 0.0088 | 35.06 | 0.03 | 0.0398 | 0.0151 | 42304 |
| 1783550400 | 0.0251 | 0.0083 | 49.40 | 0.0184 | 0.0251 | 0.0184 | 1872 |
| 1783464000 | 0.0168 | -0.0044 | -20.75 | 0.0217 | 0.0217 | 0.01595 | 13249 |
| 1783377600 | 0.0212 | -0.000101 | -0.47 | 0.0212 | 0.0212 | 0.0212 | 1108 |
| 1783032000 | 0.021301 | 0.000101 | 0.48 | 0.023201 | 0.0347 | 0.021 | 13514 |
| 1782945600 | 0.0212 | -0.0068 | -24.29 | 0.0217 | 0.04 | 0.0212 | 13285 |
| 1782859200 | 0.028 | -0.012 | -30.00 | 0.04 | 0.04 | 0.0212 | 59936 |
| 1782772800 | 0.04 | -0.0085 | -17.53 | 0.0476 | 0.0476 | 0.0212 | 20611 |
| 1782513600 | 0.0485 | 0.0077 | 18.87 | 0.04 | 0.0485 | 0.04 | 7349 |
| 1782427200 | 0.0408 | 0.0102 | 33.33 | 0.0485 | 0.0485 | 0.0354999 | 1867 |
| 1782340800 | 0.0306 | 0.0082 | 36.61 | 0.0181 | 0.0509999 | 0.0181 | 60476 |
| 1782254400 | 0.0224 | 0.0014 | 6.67 | 0.0423 | 0.0423 | 0.0181 | 15191 |
| 1782168000 | 0.021 | 0 | 0.00 | 0.021 | 0.0211 | 0.021 | 1783 |
| 1781822400 | 0.021 | 0 | 0.00 | 0.04 | 0.04 | 0.021 | 6550 |
| 1781736000 | 0.021 | -0.019 | -47.50 | 0.05 | 0.05 | 0.021 | 21676 |
| 1781649600 | 0.04 | 0.019 | 90.48 | 0.047 | 0.047 | 0.0131 | 34954 |
| 1781563200 | 0.021 | -0.0071 | -25.27 | 0.03 | 0.06 | 0.0196 | 60357 |
| 1781304000 | 0.0281 | -0.0267 | -48.72 | 0.03 | 0.03 | 0.0281 | 2225 |
| 1781217600 | 0.0548 | -0.0051 | -8.51 | 0.0599 | 0.0599 | 0.027 | 27492 |
| 1781131200 | 0.0599 | 0.0397 | 196.53 | 0.0201 | 0.06 | 0.0201 | 27502 |
| 1781044800 | 0.0202 | -0.0099 | -32.89 | 0.0301 | 0.05 | 0.0201 | 26088 |
| 1780958400 | 0.0301 | 0.0001 | 0.33 | 0.03 | 0.0301 | 0.03 | 12491 |
| 1780699200 | 0.03 | -0.0062 | -17.13 | 0.037 | 0.05 | 0.03 | 47734 |
| 1780612800 | 0.0362 | -0.0288 | -44.31 | 0.065 | 0.065 | 0.03 | 55338 |
| 1780526400 | 0.065 | 0.019 | 41.30 | 0.046 | 0.065 | 0.039 | 60793 |
| 1780440000 | 0.046 | -0.0047 | -9.27 | 0.0507 | 0.0507 | 0.046 | 1237 |
| 1780353600 | 0.0507 | -0.009175 | -15.32 | 0.0598 | 0.0598 | 0.046 | 21791 |
| 1780094400 | 0.059875 | 0.002375 | 4.13 | 0.06 | 0.0625 | 0.0538 | 8709 |
| 1780008000 | 0.0575 | 0.0135 | 30.68 | 0.041 | 0.06 | 0.0400999 | 10087 |
| 1779921600 | 0.044 | -0.006 | -12.00 | 0.06 | 0.06 | 0.044 | 21067 |
| 1779835200 | 0.05 | 0.004351 | 9.53 | 0.05 | 0.06 | 0.05 | 4384 |
| 1779489600 | 0.045649 | 0.007549 | 19.81 | 0.039 | 0.0518 | 0.039 | 8638 |
| 1779403200 | 0.0381 | -0.0119 | -23.80 | 0.0501 | 0.0501 | 0.0381 | 22974 |
| 1779316800 | 0.05 | -0.0024 | -4.58 | 0.05 | 0.0523 | 0.0471 | 10425 |
| 1779230400 | 0.0524 | 0.0024 | 4.80 | 0.0403 | 0.0525 | 0.04 | 2605 |
| 1779144000 | 0.05 | -0.005101 | -9.26 | 0.049 | 0.062 | 0.04 | 7471 |
| 1778884800 | 0.055101 | 0.006101 | 12.45 | 0.055 | 0.07 | 0.0549 | 87933 |
| 1778798400 | 0.049 | 0.009 | 22.50 | 0.05 | 0.077 | 0.04 | 115474 |
| 1778712000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.0365 | 14144 |
| 1778625600 | 0.045 | -0.0011 | -2.39 | 0.05 | 0.05 | 0.0381 | 23973 |
| 1778539200 | 0.0461 | 0.0066 | 16.71 | 0.04 | 0.0497999 | 0.04 | 23574 |
| 1778280000 | 0.0395 | 0.00485 | 14.00 | 0.0315 | 0.0395 | 0.031 | 38743 |
| 1778193600 | 0.03465 | 0.00215 | 6.62 | 0.039999 | 0.04 | 0.0337 | 9444 |
| 1778107200 | 0.0325 | -0.0031 | -8.71 | 0.0356 | 0.0356 | 0.03 | 2041 |
| 1778020800 | 0.0356 | 0.0041 | 13.02 | 0.032 | 0.038 | 0.032 | 5038 |
| 1777934400 | 0.0315 | 0.0015 | 5.00 | 0.049 | 0.049 | 0.025 | 41518 |
| 1777675200 | 0.03 | -0.0117 | -28.06 | 0.05 | 0.05 | 0.028 | 57631 |
| 1777588800 | 0.0417 | 0.0305 | 272.32 | 0.0117 | 0.0417 | 0.0117 | 184271 |
| 1777502400 | 0.0112 | -0.008 | -41.67 | 0.0191999 | 0.0266 | 0.0112 | 9714 |
| 1777416000 | 0.0191999 | 0.0079999 | 71.43 | 0.0111 | 0.0193 | 0.0111 | 2479 |
| 1777329600 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1777070400 | 0.0112 | -0.0078 | -41.05 | 0.0112 | 0.0112 | 0.0112 | 1258 |
| 1776984000 | 0.019 | 0.0077 | 68.14 | 0.0268 | 0.0268 | 0.019 | 7701 |
| 1776897600 | 0.0113 | -0.016 | -58.61 | 0.0113 | 0.0264 | 0.0113 | 2035 |
| 1776811200 | 0.0273 | -0.0026 | -8.70 | 0.0277 | 0.0277 | 0.0105 | 46944 |
| 1776724800 | 0.0299 | 0.01879 | 169.13 | 0.012 | 0.0299 | 0.012 | 5844 |
| 1776465600 | 0.01111 | -0.00029 | -2.54 | 0.01111 | 0.0199 | 0.01111 | 1051 |
| 1776379200 | 0.0114 | 0.0002 | 1.79 | 0.01975 | 0.01975 | 0.0112 | 1300 |
| 1776292800 | 0.0112 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0112 | 60 |
| 1776206400 | 0.0112 | -0.0148 | -56.92 | 0.0112 | 0.0112 | 0.0112 | 4020 |
| 1776120000 | 0.026 | 0.006 | 30.00 | 0.0106 | 0.026 | 0.0106 | 40675 |
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.
