Premium
Vestis Corporation (VSTS)
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 | -0.15 | -1.13122171946 | 13.26 | 13.4399 | 12.68 | 1479022 | 12.97523553 | CS |
| 4 | 1.24 | 10.4465037911 | 11.87 | 13.52 | 11.272 | 1489850 | 12.7963996 | CS |
| 12 | 5.32 | 68.2926829268 | 7.79 | 13.52 | 7.366 | 1470965 | 11.14950158 | CS |
| 26 | 6.27 | 91.6666666667 | 6.84 | 13.52 | 6.03 | 1729490 | 8.80644654 | CS |
| 52 | 7.42 | 130.404217926 | 5.69 | 13.52 | 3.98 | 2117193 | 6.87178407 | CS |
| 156 | -6.09 | -31.71875 | 19.2 | 22.37 | 3.98 | 2189418 | 11.2207605 | CS |
| 260 | -6.09 | -31.71875 | 19.2 | 22.37 | 3.98 | 2189418 | 11.2207605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 13.11 | 0.23 | 1.79 | 13.02 | 13.25 | 12.7701 | 1500324 |
| 1781822400 | 12.88 | 0.08 | 0.63 | 12.7 | 13 | 12.685 | 2445054 |
| 1781736000 | 12.8 | -0.37 | -2.81 | 13.15 | 13.4399 | 12.68 | 1118858 |
| 1781649600 | 13.17 | 0.03 | 0.23 | 13.1 | 13.35 | 12.85 | 1378832 |
| 1781563200 | 13.14 | -0.05 | -0.38 | 13.26 | 13.35 | 12.93 | 973342 |
| 1781304000 | 13.19 | -0.12 | -0.90 | 13.4 | 13.4 | 12.8578 | 1477119 |
| 1781217600 | 13.31 | 0.29 | 2.23 | 13.14 | 13.44 | 12.17 | 998476 |
| 1781131200 | 13.02 | 0.15 | 1.17 | 12.87 | 13.16 | 12.81 | 1385243 |
| 1781044800 | 12.87 | 0.41 | 3.29 | 12.62 | 12.955 | 12.34 | 1266349 |
| 1780958400 | 12.46 | -0.39 | -3.04 | 12.85 | 12.87 | 12.34 | 1004821 |
| 1780699200 | 12.85 | -0.39 | -2.95 | 13.21 | 13.24 | 12.755 | 819708 |
| 1780612800 | 13.24 | 0.09 | 0.68 | 13.36 | 13.52 | 13.199 | 1109394 |
| 1780526400 | 13.15 | 0.35 | 2.73 | 12.62 | 13.245 | 12.57 | 1890651 |
| 1780440000 | 12.8 | -0.09 | -0.70 | 12.75 | 12.89 | 12.535 | 1404265 |
| 1780353600 | 12.89 | -0.03 | -0.23 | 12.88 | 12.9 | 12.46 | 1352184 |
| 1780094400 | 12.92 | 0.12 | 0.94 | 12.7 | 12.95 | 12.6 | 1990973 |
| 1780008000 | 12.8 | 0.83 | 6.93 | 11.85 | 12.91 | 11.674 | 2058182 |
| 1779921600 | 11.97 | 0.18 | 1.53 | 11.82 | 12.195 | 11.62 | 2019451 |
| 1779835200 | 11.79 | 0.05 | 0.43 | 11.87 | 12.025 | 11.272 | 2124391 |
| 1779489600 | 11.74 | 0.13 | 1.12 | 11.66 | 11.8799 | 11.505 | 1529883 |
| 1779403200 | 11.61 | -0.09 | -0.77 | 11.5 | 11.6801 | 11.315 | 866509 |
| 1779316800 | 11.7 | -0.14 | -1.18 | 11.87 | 12.04 | 11.54 | 1342943 |
| 1779230400 | 11.84 | -0.33 | -2.71 | 12.2 | 12.2509 | 11.84 | 1076980 |
| 1779144000 | 12.17 | -0.08 | -0.65 | 12.2 | 12.42 | 11.99 | 2135904 |
| 1778884800 | 12.25 | 0.08 | 0.66 | 12.08 | 12.36 | 11.945 | 2532199 |
| 1778798400 | 12.17 | 0.92 | 8.18 | 11.36 | 12.17 | 11.36 | 2568009 |
| 1778712000 | 11.25 | -0.75 | -6.25 | 12.49 | 12.6 | 10.61 | 3985068 |
| 1778625600 | 12 | 2.7 | 29.03 | 11.78 | 12.465 | 11.0313 | 9377878 |
| 1778539200 | 9.3 | 0.06 | 0.65 | 9.26 | 9.355 | 9.145 | 1359537 |
| 1778280000 | 9.24 | -0.05 | -0.54 | 9.31 | 9.31 | 9.115 | 1038681 |
| 1778193600 | 9.2899999 | 0.07 | 0.76 | 9.3 | 9.5 | 9.26 | 1275939 |
| 1778107200 | 9.22 | -0.05 | -0.54 | 9.41 | 9.44 | 9.095 | 861967 |
| 1778020800 | 9.27 | 0.35 | 3.92 | 9.05 | 9.38 | 9.0399999 | 1064605 |
| 1777934400 | 8.92 | -0.79 | -8.14 | 9.63 | 9.64 | 8.9 | 1345048 |
| 1777675200 | 9.71 | -0.01 | -0.10 | 9.78 | 9.82 | 9.575 | 886718 |
| 1777588800 | 9.72 | 0.15 | 1.57 | 9.59 | 9.865 | 9.58 | 782968 |
| 1777502400 | 9.57 | -0.05 | -0.52 | 9.53 | 9.635 | 9.35 | 1189676 |
| 1777416000 | 9.6199999 | -0.02 | -0.21 | 9.7 | 9.7899999 | 9.48 | 709315 |
| 1777329600 | 9.64 | -0.15 | -1.53 | 9.78 | 9.935 | 9.625 | 1258236 |
| 1777070400 | 9.7899999 | 0.29 | 3.05 | 9.5 | 9.825 | 9.4007 | 1059387 |
| 1776984000 | 9.5 | -0.48 | -4.81 | 9.93 | 10.12 | 9.391 | 1100956 |
| 1776897600 | 9.98 | -0.12 | -1.19 | 10.16 | 10.34 | 9.84 | 899909 |
| 1776811200 | 10.1 | -0.09 | -0.88 | 10.22 | 10.38 | 10.011 | 1342363 |
| 1776724800 | 10.19 | 0.3 | 3.03 | 9.88 | 10.285 | 9.88 | 1299139 |
| 1776465600 | 9.89 | 0.41 | 4.32 | 9.58 | 9.945 | 9.5399999 | 1663694 |
| 1776379200 | 9.48 | 0.23 | 2.49 | 9.24 | 9.67 | 9.24 | 1505757 |
| 1776292800 | 9.25 | 0.03 | 0.33 | 9.2 | 9.34 | 9.085 | 1064577 |
| 1776206400 | 9.22 | 0.39 | 4.42 | 8.83 | 9.235 | 8.815 | 997890 |
| 1776120000 | 8.83 | 0.17 | 1.96 | 8.55 | 8.83 | 8.48 | 651295 |
| 1775860800 | 8.66 | 0.07 | 0.81 | 8.58 | 8.84 | 8.545 | 750670 |
| 1775774400 | 8.59 | 0.43 | 5.27 | 8.07 | 8.615 | 8.06 | 1571597 |
| 1775688000 | 8.16 | 0.28 | 3.55 | 8.11 | 8.44 | 8.07 | 1448889 |
| 1775601600 | 7.88 | 0.08 | 1.03 | 7.77 | 7.935 | 7.75 | 718082 |
| 1775515200 | 7.8 | -0.03 | -0.38 | 7.8 | 7.855 | 7.7 | 644615 |
| 1775169600 | 7.83 | 0.01 | 0.13 | 7.61 | 7.9 | 7.366 | 498613 |
| 1775083200 | 7.82 | -0.04 | -0.51 | 7.89 | 8 | 7.78 | 882265 |
| 1774996800 | 7.86 | 0.04 | 0.51 | 7.93 | 7.97 | 7.65 | 879661 |
| 1774910400 | 7.82 | 0.11 | 1.43 | 7.79 | 7.91 | 7.695 | 862583 |
| 1774651200 | 7.71 | -0.01 | -0.13 | 7.69 | 7.815 | 7.56 | 1118322 |
| 1774564800 | 7.72 | -0.25 | -3.14 | 7.86 | 8.065 | 7.71 | 1070589 |
| 1774478400 | 7.97 | 0.3 | 3.91 | 7.78 | 8 | 7.605 | 928346 |
| 1774392000 | 7.67 | -0.05 | -0.65 | 7.59 | 7.77 | 7.53 | 888972 |
| 1774305600 | 7.72 | 0.47 | 6.48 | 7.42 | 7.83 | 7.1 | 1405512 |
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.
