Premium
NCR Voyix Corporation (VYX)
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 | -0.24 | -1.98347107438 | 12.1 | 12.465 | 11.795 | 1272864 | 12.12202426 | CS |
| 4 | -0.81 | -6.39305445935 | 12.67 | 13.36 | 11.795 | 1379712 | 12.41292558 | CS |
| 12 | -2.71 | -18.5998627316 | 14.57 | 15.335 | 11.795 | 1371592 | 13.47069125 | CS |
| 26 | -1 | -7.77604976672 | 12.86 | 15.335 | 11.475 | 1307279 | 13.48703905 | CS |
| 52 | -3.4 | -22.2804718218 | 15.26 | 15.335 | 10.87 | 1888258 | 12.97852414 | CS |
| 156 | -4.64 | -28.1212121212 | 16.5 | 17.39 | 10.87 | 1952187 | 13.79874984 | CS |
| 260 | -4.64 | -28.1212121212 | 16.5 | 17.39 | 10.87 | 1952187 | 13.79874984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 11.86 | -0.24 | -1.98 | 12.3 | 12.3 | 11.83 | 1492871 |
| 1740094800 | 12.1 | 0.19 | 1.60 | 11.87 | 12.1 | 11.8 | 1600431 |
| 1740008400 | 11.91 | -0.33 | -2.70 | 12.02 | 12.06 | 11.795 | 1314093 |
| 1739922000 | 12.24 | -0.05 | -0.41 | 12.3 | 12.465 | 12.18 | 1036081 |
| 1739576400 | 12.29 | 0.26 | 2.16 | 12.1 | 12.29 | 12.01 | 1140852 |
| 1739490000 | 12.03 | -0.01 | -0.08 | 12.12 | 12.15 | 11.895 | 963140 |
| 1739403600 | 12.04 | -0.53 | -4.22 | 12.45 | 12.64 | 12.04 | 1310438 |
| 1739317200 | 12.57 | -0.18 | -1.41 | 12.68 | 12.85 | 12.56 | 1025174 |
| 1739230800 | 12.75 | 0.02 | 0.16 | 12.9 | 13.04 | 12.7 | 1304089 |
| 1738971600 | 12.73 | -0.18 | -1.39 | 12.86 | 12.91 | 12.61 | 1536191 |
| 1738885200 | 12.91 | -0.05 | -0.39 | 13.01 | 13.36 | 12.83 | 1905895 |
| 1738798800 | 12.96 | 0.79 | 6.49 | 12.36 | 12.96 | 12.345 | 2282457 |
| 1738712400 | 12.17 | 0.08 | 0.66 | 12.09 | 12.29 | 11.87 | 1682244 |
| 1738626000 | 12.09 | -0.2 | -1.63 | 12.01 | 12.19 | 11.87 | 1488946 |
| 1738366800 | 12.29 | -0.09 | -0.73 | 12.36 | 12.49 | 12.065 | 1592411 |
| 1738280400 | 12.38 | 0.07 | 0.57 | 12.39 | 12.63 | 12.28 | 1129740 |
| 1738194000 | 12.31 | 0.01 | 0.08 | 12.32 | 12.36 | 12.13 | 1224324 |
| 1738107600 | 12.3 | -0.35 | -2.77 | 12.67 | 12.73 | 12.29 | 1533769 |
| 1738021200 | 12.65 | 0.03 | 0.24 | 12.69 | 12.96 | 12.535 | 1083439 |
| 1737762000 | 12.62 | 0.04 | 0.32 | 12.67 | 12.69 | 12.46 | 1060811 |
| 1737675600 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1737589200 | 12.58 | -0.38 | -2.93 | 12.95 | 12.95 | 12.5 | 1535540 |
| 1737502800 | 12.96 | -0.15 | -1.14 | 13.13 | 13.24 | 12.94 | 1250239 |
| 1737157200 | 13.11 | -0.08 | -0.61 | 13.4 | 13.43 | 12.97 | 912402 |
| 1737070800 | 13.19 | -0.21 | -1.57 | 13.44 | 13.44 | 13.185 | 893865 |
| 1736984400 | 13.4 | 0.32 | 2.45 | 13.43 | 13.59 | 13.2573 | 987357 |
| 1736898000 | 13.08 | -0.02 | -0.15 | 13.26 | 13.41 | 13.025 | 1326743 |
| 1736811600 | 13.1 | 0.07 | 0.54 | 12.77 | 13.11 | 12.76 | 1673371 |
| 1736552400 | 13.03 | -0.76 | -5.51 | 13.46 | 13.57 | 12.74 | 1542789 |
| 1736379600 | 13.79 | 0 | 0.00 | 13.62 | 13.79 | 13.49 | 904080 |
| 1736293200 | 13.79 | -0.1 | -0.72 | 13.95 | 14.2 | 13.685 | 1206913 |
| 1736206800 | 13.89 | 0.3 | 2.21 | 13.59 | 14.16 | 13.565 | 1257411 |
| 1735947600 | 13.59 | 0.19 | 1.42 | 13.45 | 13.59 | 13.2856 | 1389822 |
| 1735861200 | 13.4 | -0.44 | -3.18 | 13.98 | 13.98 | 13.4 | 969646 |
| 1735688400 | 13.84 | 0.07 | 0.51 | 13.9 | 14.09 | 13.73 | 1159023 |
| 1735602000 | 13.77 | -0.15 | -1.08 | 13.74 | 13.96 | 13.51 | 876666 |
| 1735342800 | 13.92 | -0.39 | -2.73 | 14.21 | 14.44 | 13.87 | 1066660 |
| 1735256400 | 14.31 | 0.03 | 0.21 | 14.16 | 14.37 | 14.0754 | 918327 |
| 1735077840 | 14.28 | 0.36 | 2.59 | 13.92 | 14.285 | 13.875 | 491712 |
| 1734997200 | 13.92 | -0.01 | -0.07 | 13.84 | 14.15 | 13.825 | 1181443 |
| 1734738000 | 13.93 | 0 | 0.00 | 13.8 | 14.345 | 13.702 | 3290836 |
| 1734651600 | 13.93 | -0.4 | -2.79 | 14.61 | 14.62 | 13.915 | 1468536 |
| 1734565200 | 14.33 | -0.62 | -4.15 | 15.09 | 15.31 | 14.135 | 1547534 |
| 1734478800 | 14.95 | -0.04 | -0.27 | 14.93 | 15.22 | 14.685 | 1692117 |
| 1734392400 | 14.99 | 0.32 | 2.18 | 14.55 | 15.095 | 14.4 | 1546736 |
| 1734133200 | 14.67 | -0.54 | -3.55 | 15.21 | 15.225 | 14.62 | 1044750 |
| 1734046800 | 15.21 | 0.31 | 2.08 | 14.86 | 15.335 | 14.85 | 1335556 |
| 1733960400 | 14.9 | -0.08 | -0.53 | 15 | 15.26 | 14.785 | 2752136 |
| 1733874000 | 14.98 | 0.4 | 2.74 | 14.41 | 14.98 | 14.3 | 3176361 |
| 1733787600 | 14.58 | 0.44 | 3.11 | 14.3 | 14.755 | 14.29 | 1134344 |
| 1733528400 | 14.14 | 0.1 | 0.71 | 14.18 | 14.245 | 13.99 | 838344 |
| 1733442000 | 14.04 | -0.25 | -1.75 | 14.24 | 14.27 | 13.96 | 1330132 |
| 1733355600 | 14.29 | 0.11 | 0.78 | 14.24 | 14.49 | 14.17 | 937802 |
| 1733269200 | 14.18 | -0.32 | -2.21 | 14.41 | 14.49 | 14.11 | 1013176 |
| 1733182800 | 14.5 | -0.01 | -0.07 | 14.57 | 14.61 | 14.025 | 2564541 |
| 1732917840 | 14.51 | 0.02 | 0.14 | 14.57 | 14.64 | 14.43 | 634533 |
| 1732750800 | 14.49 | 0.14 | 0.98 | 14.37 | 14.735 | 14.35 | 1147405 |
| 1732664400 | 14.35 | -0.36 | -2.45 | 14.62 | 14.65 | 14.17 | 1543946 |
| 1732578000 | 14.71 | 0.21 | 1.45 | 14.66 | 14.9 | 14.56 | 1610934 |
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
