Premium
V2X Inc (VVX)
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 | 2.8 | 6.06060606061 | 46.2 | 49.67 | 45.72 | 286050 | 47.75645388 | CS |
| 4 | 2.44 | 5.24054982818 | 46.56 | 50 | 41.075 | 307685 | 46.45778924 | CS |
| 12 | 0.25 | 0.512820512821 | 48.75 | 55.48 | 41.075 | 246346 | 48.34339879 | CS |
| 26 | -2.1 | -4.1095890411 | 51.1 | 69.75 | 41.075 | 234770 | 54.08817102 | CS |
| 52 | 4.51 | 10.1371094628 | 44.49 | 69.75 | 41.075 | 163908 | 52.44422958 | CS |
| 156 | 15.57 | 46.5749326952 | 33.43 | 69.75 | 29.55 | 108270 | 48.15786831 | CS |
| 260 | 15.57 | 46.5749326952 | 33.43 | 69.75 | 29.55 | 108270 | 48.15786831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 48.99 | 0.37 | 0.76 | 48.85 | 49.865 | 48.24 | 322026 |
| 1741905600 | 48.62 | 0.14 | 0.29 | 48.32 | 49.67 | 48.32 | 263332 |
| 1741819200 | 48.48 | 0.73 | 1.53 | 48.51 | 49.12 | 47.32 | 340513 |
| 1741732800 | 47.75 | 0.77 | 1.64 | 47.3 | 48.59 | 46.66 | 231774 |
| 1741646400 | 46.98 | 0.04 | 0.09 | 45.72 | 47.58 | 45.72 | 330211 |
| 1741390800 | 46.94 | 0.73 | 1.58 | 46.2 | 47.46 | 46 | 261105 |
| 1741304400 | 46.21 | -0.91 | -1.93 | 46.48 | 46.57 | 45.13 | 339739 |
| 1741218000 | 47.12 | 1.74 | 3.83 | 45.38 | 47.12 | 45.205 | 269633 |
| 1741131600 | 45.38 | -0.42 | -0.92 | 45.25 | 46.39 | 44.355 | 261209 |
| 1741045200 | 45.8 | -1.12 | -2.39 | 46.87 | 47.2 | 45.07 | 292109 |
| 1740786000 | 46.92 | -0.13 | -0.28 | 46.75 | 47.185 | 45.89 | 306609 |
| 1740699600 | 47.05 | -0.19 | -0.40 | 46.92 | 47.22 | 46.3 | 191920 |
| 1740613200 | 47.24 | -1.43 | -2.94 | 49.69 | 49.69 | 46.865 | 306440 |
| 1740526800 | 48.67 | 6.62 | 15.74 | 45.5 | 50 | 45.04 | 1015245 |
| 1740440400 | 42.05 | -0.03 | -0.07 | 42.54 | 42.87 | 41.075 | 329676 |
| 1740181200 | 42.08 | -1.02 | -2.37 | 43.07 | 43.81 | 41.83 | 200637 |
| 1740094800 | 43.1 | -1.16 | -2.62 | 44.43 | 44.55 | 41.92 | 202422 |
| 1740008400 | 44.26 | -0.67 | -1.49 | 44.52 | 45.4 | 44.045 | 219574 |
| 1739922000 | 44.93 | 0 | 0.00 | 44.93 | 45.7025 | 44.08 | 238911 |
| 1739576400 | 44.93 | -1.54 | -3.31 | 46.56 | 46.755 | 44.7 | 234907 |
| 1739490000 | 46.47 | -1 | -2.11 | 48.07 | 48.07 | 45.995 | 271073 |
| 1739403600 | 47.47 | -1.65 | -3.36 | 47.71 | 48.59 | 47.33 | 162763 |
| 1739317200 | 49.12 | -0.89 | -1.78 | 49.99 | 50.48 | 49.035 | 152425 |
| 1739230800 | 50.01 | 0.09 | 0.18 | 50.19 | 50.89 | 49.8 | 116447 |
| 1738971600 | 49.92 | -1.06 | -2.08 | 51.07 | 51.42 | 49.14 | 131842 |
| 1738885200 | 50.98 | -0.88 | -1.70 | 51.86 | 52.43 | 49.99 | 118596 |
| 1738798800 | 51.86 | 0.4 | 0.78 | 52.06 | 52.69 | 51.365 | 102545 |
| 1738712400 | 51.46 | 0.19 | 0.37 | 50.91 | 51.9536 | 50.91 | 84507 |
| 1738626000 | 51.27 | -0.86 | -1.65 | 51.41 | 52.26 | 50.635 | 96571 |
| 1738366800 | 52.13 | 0.49 | 0.95 | 51.64 | 52.9 | 51.17 | 209830 |
| 1738280400 | 51.64 | -0.16 | -0.31 | 52.11 | 53.01 | 51.38 | 176518 |
| 1738194000 | 51.8 | -0.18 | -0.35 | 51.69 | 53.02 | 51.3011 | 146221 |
| 1738107600 | 51.98 | -1.58 | -2.95 | 53.72 | 54.38 | 51.78 | 228322 |
| 1738021200 | 53.56 | 0.44 | 0.83 | 51.91 | 54.22 | 51.91 | 234702 |
| 1737762000 | 53.12 | -0.95 | -1.76 | 53.4 | 53.69 | 52.74 | 127915 |
| 1737675600 | 54.07 | 0 | 0.00 | 54.07 | 54.07 | 54.07 | 0 |
| 1737589200 | 54.07 | -1.09 | -1.98 | 55.48 | 55.48 | 53.8 | 312547 |
| 1737502800 | 55.16 | 2.23 | 4.21 | 54.045 | 55.42 | 53.7001 | 371946 |
| 1737157200 | 52.93 | 1.25 | 2.42 | 52.15 | 52.93 | 51.25 | 134861 |
| 1737070800 | 51.68 | -0.11 | -0.21 | 51.54 | 51.77 | 50.45 | 241528 |
| 1736984400 | 51.79 | 2.54 | 5.16 | 49.62 | 51.87 | 49.62 | 229202 |
| 1736898000 | 49.25 | 1.7 | 3.58 | 47.56 | 49.26 | 47.56 | 203299 |
| 1736811600 | 47.55 | 0.78 | 1.67 | 45.89 | 47.61 | 45.89 | 159223 |
| 1736552400 | 46.77 | -0.4 | -0.85 | 46.41 | 46.88 | 45.48 | 168476 |
| 1736379600 | 47.17 | 0.23 | 0.49 | 46.06 | 47.17 | 45.66 | 213612 |
| 1736293200 | 46.94 | 0.02 | 0.04 | 47.54 | 47.54 | 46 | 196993 |
| 1736206800 | 46.92 | -1.28 | -2.66 | 48.7 | 49.1 | 46.87 | 170621 |
| 1735947600 | 48.2 | 0.61 | 1.28 | 47.86 | 48.38 | 47.01 | 247799 |
| 1735861200 | 47.59 | -0.24 | -0.50 | 48.5 | 48.825 | 47.45 | 180385 |
| 1735688400 | 47.83 | -0.38 | -0.79 | 48.27 | 48.56 | 47.24 | 157219 |
| 1735602000 | 48.21 | 1.23 | 2.62 | 48 | 48.87 | 46.48 | 232928 |
| 1735342800 | 46.98 | -0.57 | -1.20 | 47.15 | 47.64 | 46.52 | 235872 |
| 1735256400 | 47.55 | 0.15 | 0.32 | 47.35 | 48.3 | 46.91 | 268860 |
| 1735077840 | 47.4 | -1.04 | -2.15 | 48.13 | 48.2275 | 47.36 | 101678 |
| 1734997200 | 48.44 | -0.57 | -1.16 | 48.41 | 48.94 | 47.44 | 187691 |
| 1734738000 | 49.01 | -0.03 | -0.06 | 48.15 | 50.22 | 48.08 | 1038795 |
| 1734651600 | 49.04 | -4.07 | -7.66 | 53.22 | 53.22 | 47.31 | 723191 |
| 1734565200 | 53.11 | -3.08 | -5.48 | 56.88 | 57.66 | 52.805 | 259761 |
| 1734478800 | 56.19 | -0.87 | -1.52 | 56.785 | 56.785 | 55.11 | 238280 |
| 1734392400 | 57.06 | 1.25 | 2.24 | 56.2971 | 57.135 | 55.78 | 267247 |
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
