Premium
Vista Outdoor Inc (VSTO)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 44.63 | 44.63 | 44.63 | 0 | 0 | CS |
| 4 | 0 | 0 | 44.63 | 44.63 | 44.63 | 0 | 0 | CS |
| 12 | 0.38 | 0.858757062147 | 44.25 | 44.72 | 43.72 | 361572 | 44.13764335 | CS |
| 26 | 7.13 | 19.0133333333 | 37.5 | 44.72 | 36.41 | 546517 | 41.23560478 | CS |
| 52 | 16.62 | 59.3359514459 | 28.01 | 44.72 | 27.6401 | 536515 | 37.23750507 | CS |
| 156 | -1.6 | -3.46095608912 | 46.23 | 46.99 | 22.97 | 630469 | 32.28477191 | CS |
| 260 | 37.62 | 536.661911555 | 7.01 | 52.6899 | 4.29 | 811565 | 28.26290769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1736379600 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1736293200 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1736206800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1735947600 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1735861200 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1735688400 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1735602000 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1735342800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1735256400 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1735077840 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734997200 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734738000 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734651600 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734565200 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734478800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734392400 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734133200 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1734046800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733960400 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733874000 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733787600 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733528400 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733442000 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733355600 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733269200 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1733182800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732917840 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732750800 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1732664400 | 44.63 | 0.24 | 0.54 | 44.66 | 44.72 | 44.56 | 1613409 |
| 1732578000 | 44.39 | -0.03 | -0.07 | 44.45 | 44.53 | 44.38 | 462546 |
| 1732318800 | 44.42 | 0.17 | 0.38 | 44.28 | 44.48 | 44.23 | 445403 |
| 1732232400 | 44.25 | 0.1 | 0.23 | 44.16 | 44.255 | 44.15 | 433217 |
| 1732146000 | 44.15 | -0.09 | -0.20 | 44.17 | 44.21 | 44.12 | 523935 |
| 1732059600 | 44.24 | 0.14 | 0.32 | 44.12 | 44.3 | 44.12 | 446899 |
| 1731973200 | 44.1 | -0.01 | -0.02 | 44.14 | 44.22 | 44.1 | 552170 |
| 1731714000 | 44.11 | 0 | 0.00 | 44.29 | 44.29 | 44.105 | 759739 |
| 1731627600 | 44.11 | -0.02 | -0.05 | 44.2 | 44.23 | 44.095 | 571968 |
| 1731541200 | 44.13 | -0.07 | -0.16 | 44.3 | 44.3 | 44.13 | 825742 |
| 1731454800 | 44.2 | 0.09 | 0.20 | 44.16 | 44.25 | 44.11 | 832867 |
| 1731368400 | 44.11 | 0.02 | 0.05 | 44.15 | 44.19 | 44.07 | 793985 |
| 1731109200 | 44.09 | -0.04 | -0.09 | 44.22 | 44.22 | 44.055 | 776053 |
| 1731022800 | 44.13 | -0.08 | -0.18 | 44.2 | 44.3 | 44.05 | 1073046 |
| 1730936400 | 44.21 | 0.07 | 0.16 | 44.37 | 44.37 | 44.04 | 1123926 |
| 1730850000 | 44.14 | 0.25 | 0.57 | 43.98 | 44.25 | 43.89 | 1342499 |
| 1730763600 | 43.89 | -0.1 | -0.23 | 43.91 | 44.01 | 43.855 | 1145476 |
| 1730500800 | 43.99 | 0.02 | 0.05 | 43.92 | 44.05 | 43.92 | 609060 |
| 1730414400 | 43.97 | -0.04 | -0.09 | 44.04 | 44.07 | 43.965 | 433787 |
| 1730328000 | 44.01 | 0.11 | 0.25 | 43.93 | 44.04 | 43.91 | 419980 |
| 1730241600 | 43.9 | -0.01 | -0.02 | 43.75 | 43.97 | 43.72 | 346896 |
| 1730155200 | 43.91 | -0.01 | -0.02 | 44 | 44.04 | 43.9 | 580265 |
| 1729896000 | 43.92 | 0.06 | 0.14 | 43.95 | 44.06 | 43.86 | 529280 |
| 1729809600 | 43.86 | -0.25 | -0.57 | 44.1 | 44.15 | 43.82 | 1033010 |
| 1729723200 | 44.11 | -0.04 | -0.09 | 43.93 | 44.2 | 43.91 | 757257 |
| 1729636800 | 44.15 | -0.02 | -0.05 | 44.18 | 44.22 | 44.125 | 732586 |
| 1729550400 | 44.17 | 0.08 | 0.18 | 44.21 | 44.24 | 44.14 | 459932 |
| 1729291200 | 44.09 | -0.09 | -0.20 | 44.25 | 44.3 | 44.09 | 623116 |
| 1729204800 | 44.18 | 0 | 0.00 | 44.15 | 44.24 | 43.92 | 481067 |
| 1729118400 | 44.18 | 0.03 | 0.07 | 44.3 | 44.33 | 44.105 | 576880 |
| 1729032000 | 44.15 | -0.11 | -0.25 | 44.25 | 44.26 | 44.13 | 799157 |
| 1728945600 | 44.26 | -0.01 | -0.02 | 44.14 | 44.3 | 44.13 | 510075 |
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
