Premium
VirTra Inc (0XQ)
TG
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 | -0.6999999 | -17.412933269 | 4.0199999 | 4.0199999 | 3.58 | 714 | 3.64166782 | DE |
| 4 | -1.52 | -31.4049586777 | 4.84 | 5.15 | 3.58 | 486 | 3.83043746 | DE |
| 12 | -3.23 | -49.3129770992 | 6.55 | 6.55 | 3.58 | 394 | 5.12139108 | DE |
| 26 | -2.78 | -45.5737704918 | 6.1 | 7.75 | 3.58 | 522 | 6.20881548 | DE |
| 52 | -7.88 | -70.3571428571 | 11.2 | 16 | 3.58 | 510 | 7.40938058 | DE |
| 156 | -10.68 | -76.2857142857 | 14 | 16 | 3.58 | 533 | 7.92915424 | DE |
| 260 | -10.68 | -76.2857142857 | 14 | 16 | 3.58 | 533 | 7.92915424 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1744835220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1744748820 | 3.58 | -0.44 | -10.95 | 3.58 | 3.58 | 3.58 | 1227 |
| 1744662420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1744403220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1744316820 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 200 |
| 1744230420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1744144020 | 4.04 | 0.3 | 8.02 | 4.04 | 4.04 | 4.04 | 1 |
| 1744057620 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1743798420 | 3.74 | -0.52 | -12.21 | 3.74 | 3.74 | 3.74 | 2 |
| 1743712020 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1743625620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1743539220 | 4.26 | 0.52 | 13.90 | 4.26 | 4.26 | 4.26 | 250 |
| 1743452820 | 3.74 | -1.41 | -27.38 | 3.9 | 3.98 | 3.74 | 1927 |
| 1743197220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1743110820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1743024420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1742938020 | 5.15 | 0.31 | 6.40 | 5.15 | 5.15 | 5.15 | 176 |
| 1742851620 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1742592420 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1742506020 | 4.84 | 0.26 | 5.68 | 4.84 | 4.9 | 4.84 | 103 |
| 1742419620 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1742333220 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1742246820 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1741987620 | 4.58 | -0.52 | -10.20 | 4.7 | 4.7 | 4.58 | 5 |
| 1741901220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1741814820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1741728420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1741642020 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 220 |
| 1741382820 | 5.25 | 0.15 | 2.94 | 5.25 | 5.25 | 5.25 | 10 |
| 1741296420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1741210020 | 5.0999999 | 0.05 | 0.99 | 5.0999999 | 5.0999999 | 5.0999999 | 300 |
| 1741123620 | 5.05 | -0.4 | -7.34 | 5.15 | 5.15 | 5.05 | 285 |
| 1741037220 | 5.45 | -0.2 | -3.54 | 5.85 | 5.85 | 5.45 | 4 |
| 1740778020 | 5.65 | -0.2 | -3.42 | 5.65 | 5.65 | 5.65 | 232 |
| 1740691620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1740605220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1740518820 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.85 | 1119 |
| 1740432420 | 5.75 | -0.15 | -2.54 | 5.7 | 5.75 | 5.7 | 10 |
| 1740173220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1740086820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1740000420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1739914020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1739827620 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.9 | 100 |
| 1739568420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1739482020 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 215 |
| 1739395620 | 5.85 | -0.15 | -2.50 | 5.85 | 5.85 | 5.85 | 113 |
| 1739309220 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 55 |
| 1739222820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1738963620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1738877220 | 6.05 | -0.2 | -3.20 | 6.05 | 6.05 | 6.05 | 100 |
| 1738790820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738704420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738618020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738358820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738272420 | 6.25 | 0.2 | 3.31 | 6.35 | 6.35 | 6.25 | 420 |
| 1738186020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1738099620 | 6.05 | 0 | 0.00 | 6.15 | 6.2 | 6.05 | 2282 |
| 1738013220 | 6.05 | -0.35 | -5.47 | 6.15 | 6.15 | 6.05 | 200 |
| 1737754020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737667620 | 6.4 | -0.15 | -2.29 | 6.55 | 6.55 | 6.4 | 695 |
| 1737581220 | 6.55 | -0.1 | -1.50 | 6.55 | 6.55 | 6.55 | 200 |
| 1737494820 | 6.65 | 0.05 | 0.76 | 6.65 | 6.65 | 6.6 | 663 |
| 1737352800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
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
