Premium
Vital Energy Inc (VTLE)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -7.20302062155 | 34.43 | 34.74 | 31.9 | 612796 | 33.82240659 | CS |
| 4 | -0.465 | -1.43452105507 | 32.415 | 36.72 | 31.73 | 775622 | 34.66377033 | CS |
| 12 | 1.81 | 6.00530856005 | 30.14 | 36.72 | 27.4948 | 760245 | 31.92570856 | CS |
| 26 | -12.3 | -27.7966101695 | 44.25 | 44.935 | 25.85 | 983792 | 31.50333255 | CS |
| 52 | -13.61 | -29.8726953468 | 45.56 | 58.3 | 25.85 | 895277 | 38.94557726 | CS |
| 156 | -18.26 | -36.3672575184 | 50.21 | 62.87 | 25.85 | 803303 | 43.32375069 | CS |
| 260 | -18.26 | -36.3672575184 | 50.21 | 62.87 | 25.85 | 803303 | 43.32375069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 31.9 | -1.55 | -4.63 | 33.45 | 33.475 | 31.47 | 1092910 |
| 1738280400 | 33.45 | -0.19 | -0.56 | 33.9 | 33.9 | 32.955 | 512163 |
| 1738194000 | 33.64 | -0.14 | -0.41 | 33.65 | 33.87 | 33.14 | 483279 |
| 1738107600 | 33.78 | -0.36 | -1.05 | 34.16 | 34.49 | 33.5 | 676207 |
| 1738021200 | 34.14 | 0.2 | 0.59 | 33.92 | 34.7 | 33.255 | 719163 |
| 1737762000 | 33.94 | -0.69 | -1.99 | 34.43 | 34.74 | 33.62 | 673170 |
| 1737675600 | 34.63 | 0 | 0.00 | 34.63 | 34.63 | 34.63 | 0 |
| 1737589200 | 34.63 | -0.04 | -0.12 | 34.38 | 35.715 | 33.97 | 626945 |
| 1737502800 | 34.67 | -1.27 | -3.53 | 35.11 | 35.245 | 33.4602 | 1127061 |
| 1737157200 | 35.94 | -0.59 | -1.62 | 36.44 | 36.52 | 35.36 | 879615 |
| 1737070800 | 36.53 | 0.43 | 1.19 | 35.72 | 36.72 | 35.51 | 691945 |
| 1736984400 | 36.1 | 0.53 | 1.49 | 36.11 | 36.13 | 35.41 | 677690 |
| 1736898000 | 35.57 | 0.11 | 0.31 | 35.46 | 36.09 | 35.31 | 648306 |
| 1736811600 | 35.46 | -0.18 | -0.51 | 35.6 | 36.35 | 35.24 | 1133873 |
| 1736552400 | 35.64 | 1.29 | 3.76 | 35.24 | 35.88 | 34.76 | 1226786 |
| 1736379600 | 34.35 | 0.43 | 1.27 | 33.7 | 34.37 | 33.49 | 679366 |
| 1736293200 | 33.92 | 0.63 | 1.89 | 33.575 | 33.9665 | 33.225 | 759913 |
| 1736206800 | 33.29 | 0.53 | 1.62 | 33.46 | 33.9599 | 33.04 | 895693 |
| 1735947600 | 32.759999 | 1 | 3.15 | 32.415 | 32.909999 | 31.73 | 774402 |
| 1735861200 | 31.76 | 0.84 | 2.72 | 31.62 | 32.259999 | 31.3058 | 774599 |
| 1735688400 | 30.92 | 1.31 | 4.42 | 29.73 | 31.35 | 29.73 | 787178 |
| 1735602000 | 29.61 | 0.22 | 0.75 | 29.77 | 30.11 | 29.13 | 823269 |
| 1735342800 | 29.39 | -0.03 | -0.10 | 29.75 | 29.915 | 29.105 | 587203 |
| 1735256400 | 29.42 | 0.15 | 0.51 | 29.3 | 29.655 | 28.82 | 524476 |
| 1735077840 | 29.27 | 0.86 | 3.03 | 28.7 | 29.53 | 27.93 | 373905 |
| 1734997200 | 28.41 | 0.02 | 0.07 | 28.41 | 28.65 | 28.08 | 599870 |
| 1734738000 | 28.39 | 0.5 | 1.79 | 27.4948 | 28.6099 | 27.4948 | 1836529 |
| 1734651600 | 27.89 | -0.14 | -0.50 | 28.72 | 28.99 | 27.78 | 858271 |
| 1734565200 | 28.03 | -1.42 | -4.82 | 29.57 | 29.8 | 27.86 | 1069778 |
| 1734478800 | 29.45 | -0.63 | -2.09 | 28.655 | 29.693 | 28.34 | 999995 |
| 1734392400 | 30.08 | -1.41 | -4.48 | 30.73 | 30.865 | 29.52 | 1196130 |
| 1734133200 | 31.49 | -0.34 | -1.07 | 31.9 | 31.9962 | 31.34 | 479490 |
| 1734046800 | 31.83 | 0.4 | 1.27 | 31.54 | 32.02 | 30.78 | 506809 |
| 1733960400 | 31.43 | 0.82 | 2.68 | 30.81 | 31.57 | 30.315 | 571789 |
| 1733874000 | 30.61 | -0.29 | -0.94 | 30.95 | 31.25 | 30.25 | 581439 |
| 1733787600 | 30.9 | 1.57 | 5.35 | 30.275 | 31.8 | 30.23 | 977215 |
| 1733528400 | 29.33 | -1.08 | -3.55 | 30.075 | 30.075 | 28.24 | 997550 |
| 1733442000 | 30.41 | -0.6 | -1.93 | 31.02 | 31.87 | 30.37 | 751956 |
| 1733355600 | 31.01 | -2.06 | -6.23 | 32.814999 | 32.99 | 30.95 | 752312 |
| 1733269200 | 33.07 | 0.19 | 0.58 | 33.5 | 33.5 | 32.46 | 656953 |
| 1733182800 | 32.88 | 0.05 | 0.15 | 32.72 | 33.03 | 32.049999 | 964169 |
| 1732917840 | 32.83 | 0.58 | 1.80 | 32.5 | 33.009999 | 32.295 | 307498 |
| 1732750800 | 32.25 | 0.6 | 1.90 | 31.8 | 33 | 31.76 | 655587 |
| 1732664400 | 31.65 | -0.73 | -2.25 | 33.049999 | 33.06 | 31.38 | 754683 |
| 1732578000 | 32.38 | -0.5 | -1.52 | 33 | 33.06 | 32.03 | 649961 |
| 1732318800 | 32.88 | 0.08 | 0.24 | 32.81 | 33.39 | 32.61 | 464962 |
| 1732232400 | 32.799999 | 0.28 | 0.86 | 33.15 | 33.92 | 32.79 | 693379 |
| 1732146000 | 32.52 | 1.29 | 4.13 | 31.2613 | 32.56 | 31.2613 | 629665 |
| 1732059600 | 31.23 | -0.61 | -1.92 | 31.355 | 31.88 | 30.85 | 743743 |
| 1731973200 | 31.84 | 0.93 | 3.01 | 31.13 | 32.35 | 31.13 | 662968 |
| 1731714000 | 30.91 | -0.25 | -0.80 | 31.29 | 31.68 | 30.5 | 751567 |
| 1731627600 | 31.16 | 0.76 | 2.50 | 31.12 | 31.48 | 30.31 | 625062 |
| 1731541200 | 30.4 | 0 | 0.00 | 30.5 | 31.38 | 29.51 | 854296 |
| 1731454800 | 30.4 | -0.68 | -2.19 | 31.2 | 31.7599 | 30.32 | 645754 |
| 1731368400 | 31.08 | -0.09 | -0.29 | 31.25 | 32.235 | 30.67 | 863590 |
| 1731109200 | 31.17 | 0.62 | 2.03 | 30.14 | 31.17 | 29.63 | 894050 |
| 1731022800 | 30.55 | 1.47 | 5.06 | 31.3987 | 31.95 | 29.63 | 1400894 |
| 1730936400 | 29.08 | 1.97 | 7.27 | 27.89 | 29.15 | 27.71 | 1421823 |
| 1730850000 | 27.11 | 0.62 | 2.34 | 26.3 | 27.54 | 26.23 | 816156 |
| 1730763600 | 26.49 | 0.46 | 1.77 | 26.42 | 26.97 | 26.305 | 932677 |
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
