Premium
Vecima Networks Inc (VCM)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.07532667179 | 13.01 | 13.35 | 12.67 | 3052 | 12.73222674 | CS |
| 4 | -0.15 | -1.1636927851 | 12.89 | 14.49 | 12.67 | 3172 | 12.98003535 | CS |
| 12 | -0.64 | -4.78325859492 | 13.38 | 14.49 | 12.01 | 4839 | 13.1255058 | CS |
| 26 | 2.84 | 28.6868686869 | 9.9 | 14.49 | 9.44 | 4889 | 12.34392911 | CS |
| 52 | 2.95 | 30.1327885598 | 9.79 | 14.49 | 9.3 | 3972 | 11.51337333 | CS |
| 156 | -4.9 | -27.7777777778 | 17.64 | 23.01 | 8.43 | 3655 | 14.34720516 | CS |
| 260 | -3.76 | -22.7878787879 | 16.5 | 23.31 | 8.43 | 4309 | 16.77511538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 12.74 | 0.03 | 0.24 | 12.7 | 12.75 | 12.7 | 3001 |
| 1783633200 | 12.71 | 0.04 | 0.32 | 12.68 | 12.73 | 12.68 | 1901 |
| 1783546800 | 12.67 | 0 | 0.00 | 12.74 | 12.74 | 12.67 | 3201 |
| 1783460400 | 12.67 | -0.18 | -1.40 | 13.35 | 13.35 | 12.67 | 3204 |
| 1783374000 | 12.85 | 0.06 | 0.47 | 12.85 | 12.85 | 12.85 | 651 |
| 1783114800 | 12.79 | -0.21 | -1.62 | 13.01 | 13.24 | 12.79 | 6303 |
| 1783028400 | 13 | -0.09 | -0.69 | 13.02 | 13.02 | 12.99 | 5801 |
| 1782855600 | 13.09 | 0.08 | 0.61 | 13.06 | 13.09 | 13 | 1101 |
| 1782769200 | 13.01 | -0.03 | -0.23 | 14.49 | 14.49 | 12.99 | 6971 |
| 1782510000 | 13.04 | 0.28 | 2.19 | 13 | 13.15 | 12.87 | 1602 |
| 1782423600 | 12.76 | -0.31 | -2.37 | 13 | 13.1 | 12.75 | 2521 |
| 1782337200 | 13.07 | 0.04 | 0.31 | 13.3 | 13.3 | 12.8 | 2101 |
| 1782250800 | 13.03 | -0.05 | -0.38 | 13.07 | 13.2 | 13.03 | 2116 |
| 1782164400 | 13.08 | -0.12 | -0.91 | 13.08 | 13.35 | 13.08 | 10415 |
| 1781905200 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 2 |
| 1781818800 | 13.2 | -0.05 | -0.38 | 13.13 | 13.25 | 13.13 | 1900 |
| 1781732400 | 13.25 | 0.05 | 0.38 | 13.15 | 13.25 | 13.15 | 2627 |
| 1781646000 | 13.2 | 0.05 | 0.38 | 13.2 | 13.2 | 13.2 | 129 |
| 1781559600 | 13.15 | 0.01 | 0.08 | 13.24 | 13.28 | 13.13 | 6817 |
| 1781300400 | 13.14 | 0.23 | 1.78 | 12.89 | 13.14 | 12.89 | 900 |
| 1781214000 | 12.91 | -0.1 | -0.77 | 12.9 | 13.06 | 12.6 | 3401 |
| 1781127600 | 13.01 | 0.14 | 1.09 | 13.39 | 13.42 | 12.95 | 4050 |
| 1781041200 | 12.87 | -0.23 | -1.76 | 13.21 | 13.21 | 12.87 | 700 |
| 1780954800 | 13.1 | -0.6 | -4.38 | 13.45 | 13.54 | 13.1 | 2083 |
| 1780695600 | 13.7 | -0.1 | -0.72 | 13.71 | 13.71 | 13.7 | 2700 |
| 1780609200 | 13.8 | -0.07 | -0.50 | 13.8 | 13.8 | 13.8 | 2101 |
| 1780522800 | 13.87 | -0.08 | -0.57 | 13.87 | 13.87 | 13.87 | 101 |
| 1780436400 | 13.95 | -0.04 | -0.29 | 14.49 | 14.49 | 13.9 | 1239 |
| 1780350000 | 13.99 | 0 | 0.00 | 14 | 14 | 13.99 | 408 |
| 1780090800 | 13.99 | 0 | 0.00 | 14.49 | 14.49 | 13.99 | 1030 |
| 1780004400 | 13.99 | -0.07 | -0.50 | 14.22 | 14.22 | 13.8 | 2109 |
| 1779918000 | 14.06 | 0.07 | 0.50 | 14.09 | 14.09 | 13.85 | 8200 |
| 1779831600 | 13.99 | 0.5 | 3.71 | 13.64 | 14.01 | 13.63 | 3634 |
| 1779745200 | 13.49 | 0 | 0.00 | 13.5 | 13.5 | 13.49 | 581 |
| 1779486000 | 13.49 | 0.11 | 0.82 | 13.38 | 13.49 | 13.35 | 9703 |
| 1779399600 | 13.38 | 0 | 0.00 | 13.38 | 13.4 | 13.38 | 2203 |
| 1779313200 | 13.38 | 0 | 0.00 | 13.38 | 13.4 | 13.38 | 2100 |
| 1779226800 | 13.38 | 0.04 | 0.30 | 13.38 | 13.38 | 13.18 | 1078 |
| 1778881200 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 200 |
| 1778794800 | 13.34 | -0.03 | -0.22 | 13.4 | 13.4 | 12.93 | 4200 |
| 1778708400 | 13.37 | 0.03 | 0.22 | 13.3 | 13.4 | 13.25 | 5500 |
| 1778622000 | 13.34 | 0.09 | 0.68 | 13.39 | 13.39 | 13.34 | 548 |
| 1778535600 | 13.25 | 0.01 | 0.08 | 13.25 | 13.36 | 13.25 | 3560 |
| 1778276400 | 13.24 | 0.19 | 1.46 | 13.02 | 13.24 | 13 | 515 |
| 1778190000 | 13.05 | -0.2 | -1.51 | 13.25 | 13.25 | 12.43 | 131700 |
| 1778103600 | 13.25 | 0 | 0.00 | 13.25 | 13.27 | 13.25 | 1100 |
| 1778017200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 200 |
| 1777930800 | 13.25 | 0.02 | 0.15 | 13.25 | 13.28 | 13.07 | 1109 |
| 1777671600 | 13.23 | 0.53 | 4.17 | 12.81 | 13.36 | 12.81 | 1982 |
| 1777585200 | 12.7 | 0.08 | 0.63 | 12.44 | 12.7 | 12.42 | 5501 |
| 1777498800 | 12.62 | 0.2 | 1.61 | 12.45 | 12.69 | 12.45 | 2201 |
| 1777412400 | 12.42 | -0.28 | -2.20 | 12.7 | 12.7 | 12.4 | 2503 |
| 1777326000 | 12.7 | -0.26 | -2.01 | 12.01 | 12.7 | 12.01 | 4853 |
| 1777066800 | 12.96 | -0.42 | -3.14 | 13.3 | 13.3 | 12.96 | 1814 |
| 1776980400 | 13.38 | 0.03 | 0.22 | 13.35 | 13.38 | 13.25 | 1302 |
| 1776894000 | 13.35 | -0.01 | -0.07 | 13.35 | 13.35 | 13.35 | 503 |
| 1776807600 | 13.36 | 0.01 | 0.07 | 13.4 | 13.4 | 13.35 | 1913 |
| 1776721200 | 13.35 | 0.03 | 0.23 | 13.28 | 13.35 | 13.18 | 731 |
| 1776462000 | 13.32 | -0.03 | -0.22 | 13.38 | 13.38 | 13.32 | 1038 |
| 1776375600 | 13.35 | 0.04 | 0.30 | 13.25 | 13.35 | 13.25 | 3350 |
| 1776289200 | 13.31 | -0.04 | -0.30 | 13.2 | 13.35 | 13.2 | 3471 |
| 1776202800 | 13.35 | 0.05 | 0.38 | 13.35 | 13.39 | 13.15 | 10067 |
| 1776116400 | 13.3 | 0.09 | 0.68 | 13.16 | 13.3 | 13.15 | 19113 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
