Premium
Valmont Industries (VMI)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.2 | -4.14998392612 | 342.17 | 351.5 | 326 | 183198 | 337.26888033 | CS |
| 4 | -4.49 | -1.35053841064 | 332.46 | 379.22 | 316.31 | 157832 | 346.14853089 | CS |
| 12 | -0.53 | -0.161339421613 | 328.5 | 379.22 | 299.57 | 133216 | 330.18551595 | CS |
| 26 | 61.95 | 23.2877227276 | 266.02 | 379.22 | 263.655 | 123813 | 323.159339 | CS |
| 52 | 118.68 | 56.7060060204 | 209.29 | 379.22 | 202.0101 | 144194 | 282.17020579 | CS |
| 156 | 112.98 | 52.551281455 | 214.99 | 379.22 | 188.625 | 142332 | 269.4114684 | CS |
| 260 | 219.2 | 201.526156109 | 108.77 | 379.22 | 82.6 | 134201 | 236.95654209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 327.97 | -2.39 | -0.72 | 328.98 | 330.2636 | 320.87 | 126801 |
| 1741304400 | 330.36 | -8.63 | -2.55 | 333.71499 | 337.3421 | 326.72 | 133046 |
| 1741218000 | 338.99 | 5.8 | 1.74 | 333.27999 | 339.05 | 329.47 | 209712 |
| 1741131600 | 333.19 | -1.71 | -0.51 | 331.08 | 341.52 | 326 | 204761 |
| 1741045200 | 334.89999 | -13.47 | -3.87 | 348.5 | 351.5 | 331.8 | 200220 |
| 1740786000 | 348.37 | 5.6 | 1.63 | 342.17 | 348.68 | 340.615 | 168249 |
| 1740699600 | 342.77 | -5.17 | -1.49 | 347.41 | 352.36 | 342.6 | 162948 |
| 1740613200 | 347.94 | 0.44 | 0.13 | 350.12 | 356.12 | 347.575 | 127742 |
| 1740526800 | 347.5 | 4.64 | 1.35 | 343.5 | 349.66 | 339.66 | 139248 |
| 1740440400 | 342.86 | -6.22 | -1.78 | 348.54 | 352.169 | 341.1725 | 119162 |
| 1740181200 | 349.08 | -13.83 | -3.81 | 366.52 | 366.52 | 347.26 | 112881 |
| 1740094800 | 362.91 | -4.35 | -1.18 | 368.91 | 369.29 | 353.33 | 176057 |
| 1740008400 | 367.26 | -9.72 | -2.58 | 367.8 | 374.6 | 363.15 | 299435 |
| 1739922000 | 376.98 | 56.19 | 17.52 | 355 | 379.22 | 337.25 | 374685 |
| 1739576400 | 320.79 | -2.25 | -0.70 | 325.39999 | 329.36 | 316.49 | 130643 |
| 1739490000 | 323.04 | 0.31 | 0.10 | 323.49 | 334.3455 | 319.24 | 92579 |
| 1739403600 | 322.73 | -2.54 | -0.78 | 322.44 | 329.02 | 316.31 | 98562 |
| 1739317200 | 325.27 | -2.93 | -0.89 | 326.77999 | 331.31 | 322.66 | 90156 |
| 1739230800 | 328.2 | 0.09 | 0.03 | 330.5 | 330.5 | 326.89 | 104678 |
| 1738971600 | 328.11 | -2.71 | -0.82 | 332.45999 | 332.61 | 327.73 | 54044 |
| 1738885200 | 330.82 | 2.24 | 0.68 | 328.18 | 331.70999 | 328.18 | 60871 |
| 1738798800 | 328.58 | 2.39 | 0.73 | 328.33999 | 331.87 | 325.56 | 58283 |
| 1738712400 | 326.19 | 1.73 | 0.53 | 325.22 | 328.57 | 325.1147 | 63034 |
| 1738626000 | 324.45999 | -7.3 | -2.20 | 318.99 | 329.4099 | 318.99 | 76066 |
| 1738366800 | 331.76 | -2.24 | -0.67 | 330.64 | 336.01 | 329.75 | 88863 |
| 1738280400 | 334 | 4.8 | 1.46 | 332.42 | 336.15 | 330.77 | 55441 |
| 1738194000 | 329.2 | 1.47 | 0.45 | 327.73 | 333.385 | 326.67 | 60891 |
| 1738107600 | 327.73 | -2.04 | -0.62 | 329.35 | 332.3 | 322.89999 | 81357 |
| 1738021200 | 329.77 | -12.71 | -3.71 | 340.05 | 340.05 | 328.95999 | 110597 |
| 1737762000 | 342.48 | 1.97 | 0.58 | 342 | 345.54 | 338.0661 | 91126 |
| 1737675600 | 340.51 | 0 | 0.00 | 340.51 | 340.51 | 340.51 | 0 |
| 1737589200 | 340.51 | -2.32 | -0.68 | 341.91 | 344 | 340.2 | 106953 |
| 1737502800 | 342.83 | 6.48 | 1.93 | 336.35 | 346.77 | 336.35 | 121857 |
| 1737157200 | 336.35 | 0.35 | 0.10 | 344.56 | 344.56 | 334.435 | 183795 |
| 1737070800 | 336 | 10.6 | 3.26 | 326.70999 | 336.78 | 326.70999 | 183369 |
| 1736984400 | 325.39999 | 11.84 | 3.78 | 320.43 | 326.848 | 316.52 | 184278 |
| 1736898000 | 313.56 | 6.55 | 2.13 | 309.89 | 315.51 | 306.01 | 180640 |
| 1736811600 | 307.01 | 4.76 | 1.57 | 299.57 | 307.14999 | 299.57 | 115702 |
| 1736552400 | 302.25 | -5.26 | -1.71 | 304.32 | 306.27 | 300.83159 | 83509 |
| 1736379600 | 307.51 | -0.21 | -0.07 | 306 | 307.52 | 303.6 | 188225 |
| 1736293200 | 307.72 | -0.06 | -0.02 | 308.36 | 309.39 | 305.37 | 75010 |
| 1736206800 | 307.77999 | -2.03 | -0.66 | 310.33999 | 315.89999 | 304.70999 | 213501 |
| 1735947600 | 309.81 | 4.65 | 1.52 | 305.38 | 309.94 | 304.82 | 61840 |
| 1735861200 | 305.16 | -1.51 | -0.49 | 307.72 | 310.64999 | 304.95999 | 62036 |
| 1735688400 | 306.67 | 1.28 | 0.42 | 305.74 | 307.24 | 304.52999 | 77543 |
| 1735602000 | 305.39 | -1.15 | -0.38 | 306.72 | 306.72 | 301.95 | 77437 |
| 1735342800 | 306.54 | -3.94 | -1.27 | 306.93 | 308.26 | 305.54 | 89639 |
| 1735256400 | 310.48 | -0.91 | -0.29 | 310.38 | 311.58999 | 308.27 | 58055 |
| 1735077840 | 311.39 | 2.85 | 0.92 | 309.49 | 311.61 | 307.01 | 35975 |
| 1734997200 | 308.54 | 0.33 | 0.11 | 308.23 | 309.08999 | 305.13 | 106086 |
| 1734738000 | 308.20999 | 2.1 | 0.69 | 303.26 | 310.707 | 301.69 | 571609 |
| 1734651600 | 306.11 | -5.84 | -1.87 | 314.52 | 317.93 | 305.27999 | 212632 |
| 1734565200 | 311.95 | -14.37 | -4.40 | 327.83 | 327.83 | 311.075 | 140453 |
| 1734478800 | 326.32 | -5.15 | -1.55 | 329.6 | 331.72 | 322.77999 | 105801 |
| 1734392400 | 331.47 | 3.65 | 1.11 | 325.01 | 334.02 | 325.01 | 121544 |
| 1734133200 | 327.82 | -1.4 | -0.43 | 328.5 | 331.51 | 326.98 | 90846 |
| 1734046800 | 329.22 | -1.42 | -0.43 | 329.07 | 330.802 | 327.18 | 88820 |
| 1733960400 | 330.64 | -0.65 | -0.20 | 334.73 | 337.0999 | 329.43 | 179573 |
| 1733874000 | 331.29 | -6.01 | -1.78 | 337.67 | 337.67 | 330 | 123834 |
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
