Premium
Vince Holding Corp (VNCE)
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 | -0.47 | -16.4335664336 | 2.86 | 2.8984 | 2.36 | 27592 | 2.62202766 | CS |
| 4 | -1 | -29.4985250737 | 3.39 | 3.55 | 2.36 | 74551 | 2.94170969 | CS |
| 12 | 0.78 | 48.4472049689 | 1.61 | 6.89 | 1.35 | 380170 | 3.44070273 | CS |
| 26 | 0.53 | 28.4946236559 | 1.86 | 6.89 | 1.35 | 177211 | 3.36345225 | CS |
| 52 | -0.91 | -27.5757575758 | 3.3 | 6.89 | 1.27 | 97043 | 3.19495691 | CS |
| 156 | -5.61 | -70.125 | 8 | 9.5 | 1 | 39555 | 3.51007933 | CS |
| 260 | -6.77 | -73.9082969432 | 9.16 | 13.51 | 1 | 32917 | 4.34976899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 2.39 | -0.07 | -2.85 | 2.46 | 2.5099999 | 2.36 | 10876 |
| 1741131600 | 2.46 | -0.17 | -6.46 | 2.63 | 2.63 | 2.39 | 43427 |
| 1741045200 | 2.63 | -0.16 | -5.73 | 2.79 | 2.79 | 2.62 | 25975 |
| 1740786000 | 2.79 | 0.01 | 0.36 | 2.74 | 2.83 | 2.5804 | 24035 |
| 1740699600 | 2.7799999 | -0.05 | -1.77 | 2.86 | 2.8984 | 2.71 | 33649 |
| 1740613200 | 2.83 | 0.11 | 4.04 | 2.7 | 2.96 | 2.7 | 45782 |
| 1740526800 | 2.72 | 0.05 | 1.87 | 2.69 | 2.839 | 2.57 | 37502 |
| 1740440400 | 2.67 | 0.08 | 3.09 | 2.49 | 2.7599999 | 2.48 | 79235 |
| 1740181200 | 2.59 | -0.16 | -5.82 | 2.75 | 2.82 | 2.5 | 122029 |
| 1740094800 | 2.75 | 0.02 | 0.73 | 2.67 | 2.82 | 2.6 | 30121 |
| 1740008400 | 2.73 | -0.18 | -6.19 | 2.89 | 3.04 | 2.7 | 72565 |
| 1739922000 | 2.91 | -0.13 | -4.28 | 2.99 | 2.99 | 2.8207 | 79263 |
| 1739576400 | 3.04 | 0.09 | 3.05 | 2.86 | 3.14 | 2.86 | 65221 |
| 1739490000 | 2.95 | -0.02 | -0.67 | 2.86 | 2.97 | 2.7 | 60811 |
| 1739403600 | 2.97 | -0.01 | -0.34 | 2.95 | 2.98 | 2.82 | 74999 |
| 1739317200 | 2.98 | -0.05 | -1.65 | 3.11 | 3.11 | 2.92 | 66680 |
| 1739230800 | 3.0299999 | -0.35 | -10.36 | 3.38 | 3.4 | 2.85 | 263755 |
| 1738971600 | 3.38 | 0.11 | 3.36 | 3.3 | 3.55 | 3.2599999 | 169572 |
| 1738885200 | 3.27 | -0.05 | -1.51 | 3.39 | 3.39 | 3.23 | 110977 |
| 1738798800 | 3.32 | -0.27 | -7.52 | 3.54 | 3.5438 | 3.27 | 160760 |
| 1738712400 | 3.59 | 0.11 | 3.16 | 3.4 | 3.6 | 3.21 | 335930 |
| 1738626000 | 3.48 | -0.05 | -1.42 | 3.42 | 3.59 | 3.16 | 375220 |
| 1738366800 | 3.53 | 0 | 0.00 | 3.7 | 3.77 | 3.43 | 261935 |
| 1738280400 | 3.53 | -0.16 | -4.34 | 3.53 | 3.65 | 3.45 | 247545 |
| 1738194000 | 3.69 | 0.19 | 5.43 | 3.48 | 3.7 | 3.305 | 485899 |
| 1738107600 | 3.5 | -0.01 | -0.28 | 3.47 | 3.51 | 3.15 | 340552 |
| 1738021200 | 3.51 | 0.24 | 7.34 | 3.31 | 3.61 | 3.16 | 592159 |
| 1737762000 | 3.27 | 0.92 | 39.15 | 4.16 | 4.2299 | 3.16 | 2147837 |
| 1737675600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1737589200 | 2.35 | -0.6 | -20.34 | 2.8 | 2.8001 | 2.1 | 3363720 |
| 1737502800 | 2.95 | -0.45 | -13.24 | 3.06 | 3.15 | 2.7599999 | 441244 |
| 1737157200 | 3.4 | -0.27 | -7.36 | 3.54 | 3.7988 | 3.4 | 213462 |
| 1737070800 | 3.67 | -0.26 | -6.62 | 3.93 | 4 | 3.6 | 148216 |
| 1736984400 | 3.93 | -0.12 | -2.96 | 4.15 | 4.275 | 3.8001 | 196551 |
| 1736898000 | 4.05 | -0.41 | -9.19 | 4.5599999 | 4.73 | 3.99 | 196721 |
| 1736811600 | 4.46 | 0.4 | 9.85 | 4.13 | 4.5643 | 3.8 | 328672 |
| 1736552400 | 4.0599999 | 0.03 | 0.74 | 4.064 | 4.35 | 3.84 | 200458 |
| 1736379600 | 4.03 | -0.26 | -6.06 | 4.17 | 4.247 | 3.85 | 180446 |
| 1736293200 | 4.29 | 0.08 | 1.90 | 4.35 | 4.67 | 4.0101 | 186268 |
| 1736206800 | 4.21 | 0.08 | 1.94 | 4.744 | 4.9734 | 4.19 | 428400 |
| 1735947600 | 4.13 | 0.24 | 6.17 | 4.05 | 4.48 | 4.0199999 | 389288 |
| 1735861200 | 3.89 | 0.25 | 6.87 | 3.8 | 4.329 | 3.65 | 353195 |
| 1735688400 | 3.64 | -0.24 | -6.19 | 4.28 | 4.28 | 3.1034 | 402255 |
| 1735602000 | 3.88 | -0.14 | -3.48 | 5.4 | 5.99 | 3.7 | 923054 |
| 1735342800 | 4.0199999 | 0.31 | 8.36 | 3.67 | 4.3399 | 3.3 | 535267 |
| 1735256400 | 3.71 | -0.29 | -7.25 | 4.1 | 4.92 | 3.62 | 606162 |
| 1735077840 | 4 | -1 | -20.00 | 5.8 | 6 | 3.9 | 409690 |
| 1734997200 | 5 | 0.18 | 3.73 | 5 | 6.89 | 4.5 | 1319967 |
| 1734738000 | 4.82 | 2.04 | 73.38 | 3.5 | 4.82 | 2.9 | 1057637 |
| 1734651600 | 2.7799999 | 0.1 | 3.73 | 3.15 | 3.88 | 2.59 | 711430 |
| 1734565200 | 2.68 | 1.1 | 69.62 | 1.85 | 2.97 | 1.79 | 1510067 |
| 1734478800 | 1.58 | 0.19 | 13.67 | 1.43 | 1.58 | 1.4255 | 17099 |
| 1734392400 | 1.3899999 | -0.18 | -11.46 | 1.6299999 | 1.6299999 | 1.35 | 30753 |
| 1734133200 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6299999 | 1.55 | 9840 |
| 1734046800 | 1.6 | -0.09 | -5.33 | 1.61 | 1.6599 | 1.59 | 5033 |
| 1733960400 | 1.69 | 0 | 0.00 | 1.65 | 1.79 | 1.6216 | 23147 |
| 1733874000 | 1.69 | -0.21 | -11.05 | 1.6 | 1.97 | 1.52 | 49046 |
| 1733787600 | 1.9 | 0.19 | 11.11 | 1.84 | 2.08 | 1.75 | 104529 |
| 1733528400 | 1.71 | 0.15 | 9.62 | 1.59 | 1.7297 | 1.59 | 29060 |
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
