Premium
Vestis Corporation (VSTS)
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 | -0.25 | -1.80505415162 | 13.85 | 13.95 | 13.48 | 1044924 | 13.76342073 | CS |
| 4 | -2.96 | -17.8743961353 | 16.56 | 16.56 | 13.3002 | 1475646 | 14.35253791 | CS |
| 12 | -1.85 | -11.9741100324 | 15.45 | 17.83 | 13.3002 | 1964691 | 15.71640544 | CS |
| 26 | 0.4 | 3.0303030303 | 13.2 | 17.83 | 12.81 | 1963550 | 15.09304123 | CS |
| 52 | -5.47 | -28.6837965391 | 19.07 | 20.07 | 8.92 | 2135402 | 14.17594239 | CS |
| 156 | -5.6 | -29.1666666667 | 19.2 | 22.37 | 8.92 | 2158553 | 15.29465113 | CS |
| 260 | -5.6 | -29.1666666667 | 19.2 | 22.37 | 8.92 | 2158553 | 15.29465113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 13.69 | -0.04 | -0.29 | 13.71 | 13.85 | 13.63 | 570535 |
| 1739490000 | 13.73 | -0.01 | -0.07 | 13.82 | 13.82 | 13.56 | 676612 |
| 1739403600 | 13.74 | -0.02 | -0.15 | 13.59 | 13.76 | 13.5 | 716220 |
| 1739317200 | 13.76 | -0.05 | -0.36 | 13.77 | 13.785 | 13.54 | 1335240 |
| 1739230800 | 13.81 | 0.05 | 0.36 | 13.77 | 13.905 | 13.59 | 1049896 |
| 1738971600 | 13.76 | 0.01 | 0.07 | 13.85 | 13.9 | 13.48 | 1422270 |
| 1738885200 | 13.75 | 0.18 | 1.33 | 13.52 | 13.77 | 13.5 | 1183617 |
| 1738798800 | 13.57 | -0.09 | -0.66 | 13.8 | 13.8 | 13.52 | 1753479 |
| 1738712400 | 13.66 | -0.19 | -1.37 | 13.74 | 13.8 | 13.52 | 2711522 |
| 1738626000 | 13.85 | -0.13 | -0.93 | 14.02 | 14.13 | 13.38 | 2893983 |
| 1738366800 | 13.98 | -1.86 | -11.74 | 14.08 | 14.49 | 13.3002 | 6184624 |
| 1738280400 | 15.84 | 0.17 | 1.08 | 15.82 | 16.129999 | 15.79 | 1485025 |
| 1738194000 | 15.67 | -0.36 | -2.25 | 15.97 | 16.01 | 15.59 | 920983 |
| 1738107600 | 16.03 | 0.04 | 0.25 | 16.05 | 16.23 | 15.96 | 614085 |
| 1738021200 | 15.99 | -0.11 | -0.68 | 16.1 | 16.23 | 15.9 | 563073 |
| 1737762000 | 16.1 | -0.21 | -1.29 | 16.079999 | 16.39 | 16.03 | 656944 |
| 1737675600 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1737589200 | 16.309999 | -0.01 | -0.06 | 16.26 | 16.39 | 16.14 | 670654 |
| 1737502800 | 16.32 | 0.11 | 0.68 | 16.41 | 16.469999 | 16.25 | 774924 |
| 1737157200 | 16.21 | -0.24 | -1.46 | 16.559999 | 16.559999 | 16.07 | 803646 |
| 1737070800 | 16.45 | 0.17 | 1.04 | 16.28 | 16.489999 | 16.17 | 603370 |
| 1736984400 | 16.28 | 0.13 | 0.80 | 16.5 | 16.5 | 16.055 | 863184 |
| 1736898000 | 16.149999 | 0.12 | 0.75 | 16.12 | 16.29 | 15.94 | 821518 |
| 1736811600 | 16.03 | 0.06 | 0.38 | 15.72 | 16.079999 | 15.68 | 882490 |
| 1736552400 | 15.97 | -0.37 | -2.26 | 16.0101 | 16.11 | 15.7 | 923633 |
| 1736379600 | 16.34 | -0.11 | -0.67 | 16.405 | 16.42 | 15.96 | 1551272 |
| 1736293200 | 16.45 | 0.29 | 1.79 | 16.399999 | 16.68 | 16.03 | 2218885 |
| 1736206800 | 16.16 | 0.9 | 5.90 | 15.52 | 16.26 | 15.43 | 3030364 |
| 1735947600 | 15.26 | -0.04 | -0.26 | 15.21 | 15.36 | 14.87 | 1349384 |
| 1735861200 | 15.3 | 0.06 | 0.39 | 15.325 | 15.395 | 15.2 | 1002443 |
| 1735688400 | 15.24 | -0.02 | -0.13 | 15.31 | 15.43 | 15.18 | 1207869 |
| 1735602000 | 15.26 | -0.1 | -0.65 | 15.09 | 15.32 | 14.96 | 1040046 |
| 1735342800 | 15.36 | -0.34 | -2.17 | 15.63 | 15.72 | 15.25 | 1261334 |
| 1735256400 | 15.7 | -0.14 | -0.88 | 15.75 | 15.795 | 15.58 | 969110 |
| 1735077840 | 15.84 | 0 | 0.00 | 15.82 | 15.9 | 15.69 | 582320 |
| 1734997200 | 15.84 | -0.55 | -3.36 | 16.26 | 16.26 | 15.62 | 1980235 |
| 1734738000 | 16.39 | 0.8 | 5.13 | 16.1 | 16.545 | 15.96 | 19898085 |
| 1734651600 | 15.59 | -0.13 | -0.83 | 15.675 | 15.86 | 15.185 | 3511219 |
| 1734565200 | 15.72 | -0.39 | -2.42 | 16.219999 | 16.399999 | 15.68 | 2502990 |
| 1734478800 | 16.11 | -0.24 | -1.47 | 16.34 | 16.34 | 15.99 | 2086036 |
| 1734392400 | 16.35 | 0.3 | 1.87 | 15.98 | 16.454999 | 15.95 | 1938264 |
| 1734133200 | 16.05 | -0.33 | -2.01 | 16.41 | 16.42 | 16.04 | 1169354 |
| 1734046800 | 16.379999 | -0.1 | -0.61 | 16.515 | 16.608 | 16.309999 | 1339519 |
| 1733960400 | 16.48 | -0.14 | -0.84 | 16.611999 | 16.611999 | 16.05 | 2331600 |
| 1733874000 | 16.62 | 0.32 | 1.96 | 16.399999 | 17.83 | 16.21 | 3461055 |
| 1733787600 | 16.3 | -0.03 | -0.18 | 16.44 | 16.475 | 15.96 | 1981419 |
| 1733528400 | 16.329999 | 0.03 | 0.18 | 16.3 | 16.36 | 16 | 1321944 |
| 1733442000 | 16.3 | -0.06 | -0.37 | 16.39 | 16.41 | 16.129999 | 1589148 |
| 1733355600 | 16.36 | -0.03 | -0.18 | 16.26 | 16.399999 | 15.92 | 1276932 |
| 1733269200 | 16.39 | 0.07 | 0.43 | 16.14 | 16.434999 | 16.14 | 1515661 |
| 1733182800 | 16.32 | 0.24 | 1.49 | 16.03 | 16.32 | 15.86 | 2167177 |
| 1732917840 | 16.079999 | -0.1 | -0.62 | 16.1 | 16.295 | 15.92 | 629819 |
| 1732750800 | 16.18 | -0.15 | -0.92 | 16.42 | 16.53 | 16.07 | 1595934 |
| 1732664400 | 16.329999 | 0.02 | 0.12 | 16.21 | 16.399999 | 16.07 | 2512785 |
| 1732578000 | 16.309999 | 0.29 | 1.81 | 16.45 | 16.629999 | 16.16 | 3235600 |
| 1732318800 | 16.02 | 0.4 | 2.56 | 15.74 | 16.165 | 15.18 | 2788266 |
| 1732232400 | 15.62 | 2.31 | 17.36 | 13.39 | 15.695 | 13.3701 | 4971559 |
| 1732146000 | 13.31 | -0.1 | -0.75 | 13.45 | 13.61 | 13.1 | 2806286 |
| 1732059600 | 13.41 | -0.06 | -0.45 | 13.325 | 13.5 | 13.28 | 1615162 |
| 1731973200 | 13.47 | -0.39 | -2.81 | 13.805 | 13.91 | 13.47 | 1031359 |
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
