Premium
Vitreous Glass Inc (VCI)
TSXV
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 | 0.02 | 0.375234521576 | 5.33 | 5.36 | 5.11 | 366 | 5.29294375 | CS |
| 4 | 0.33 | 6.57370517928 | 5.02 | 5.75 | 4.75 | 4445 | 5.07968431 | CS |
| 12 | 0.29 | 5.73122529644 | 5.06 | 5.75 | 4.75 | 2711 | 5.09268286 | CS |
| 26 | 0.16 | 3.08285163776 | 5.19 | 5.89 | 4.75 | 2563 | 5.1869333 | CS |
| 52 | 0.1 | 1.90476190476 | 5.25 | 5.89 | 4.75 | 2043 | 5.19287077 | CS |
| 156 | 0.4 | 8.08080808081 | 4.95 | 6.45 | 3.61 | 2479 | 5.01489653 | CS |
| 260 | 2.05 | 62.1212121212 | 3.3 | 6.5 | 2.32 | 3693 | 4.63313471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 5.35 | -0.01 | -0.19 | 5.35 | 5.35 | 5.35 | 144 |
| 1741300800 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1741214400 | 5.36 | 0.12 | 2.29 | 5.36 | 5.36 | 5.36 | 100 |
| 1741128000 | 5.24 | -0.1 | -1.87 | 5.11 | 5.24 | 5.11 | 896 |
| 1741041600 | 5.34 | -0.41 | -7.13 | 5.33 | 5.34 | 5.33 | 691 |
| 1740782400 | 5.75 | 0.51 | 9.73 | 5.24 | 5.75 | 5.23 | 5800 |
| 1740696000 | 5.24 | 0.09 | 1.75 | 5.15 | 5.24 | 5.15 | 3217 |
| 1740609600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1740523200 | 5.15 | 0.04 | 0.78 | 5.11 | 5.15 | 5.11 | 1200 |
| 1740436800 | 5.11 | -0.03 | -0.58 | 5.14 | 5.15 | 5.11 | 350 |
| 1740177600 | 5.14 | 0.04 | 0.78 | 5.1 | 5.14 | 5.1 | 1000 |
| 1740091200 | 5.1 | 0.1 | 2.00 | 5.05 | 5.1 | 5 | 14165 |
| 1740004800 | 5 | 0.02 | 0.40 | 5 | 5.01 | 5 | 3805 |
| 1739918400 | 4.98 | -0.02 | -0.40 | 4.94 | 5.04 | 4.94 | 9409 |
| 1739572800 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.75 | 17307 |
| 1739486400 | 4.96 | -0.04 | -0.80 | 4.95 | 5 | 4.9 | 11659 |
| 1739400000 | 5 | 0.05 | 1.01 | 5.01 | 5.05 | 4.9 | 13578 |
| 1739313600 | 4.95 | -0.07 | -1.39 | 5 | 5 | 4.95 | 1030 |
| 1739227200 | 5.0199999 | -0.03 | -0.59 | 5.0199999 | 5.0199999 | 5.0199999 | 100 |
| 1738968000 | 5.05 | 0.01 | 0.20 | 5.04 | 5.05 | 5.04 | 409 |
| 1738881600 | 5.04 | -0.01 | -0.20 | 5 | 5.04 | 5 | 800 |
| 1738795200 | 5.05 | -0.04 | -0.79 | 5.05 | 5.05 | 5.05 | 100 |
| 1738708800 | 5.09 | 0.01 | 0.20 | 5.09 | 5.09 | 5.09 | 400 |
| 1738622400 | 5.08 | 0.07 | 1.40 | 4.91 | 5.08 | 4.9 | 2209 |
| 1738363200 | 5.01 | -0.06 | -1.18 | 5.03 | 5.03 | 4.89 | 4866 |
| 1738276800 | 5.07 | -0.03 | -0.59 | 5.01 | 5.1 | 5.01 | 10531 |
| 1738190400 | 5.1 | -0.14 | -2.67 | 5.24 | 5.24 | 5.1 | 1180 |
| 1738104000 | 5.24 | 0.04 | 0.77 | 5.24 | 5.24 | 5.24 | 1100 |
| 1738017600 | 5.2 | 0.13 | 2.56 | 5.13 | 5.2 | 5.1 | 1869 |
| 1737758400 | 5.07 | -0.06 | -1.17 | 5.11 | 5.17 | 5.0599999 | 9307 |
| 1737672000 | 5.13 | -0.07 | -1.35 | 5.15 | 5.15 | 5.13 | 500 |
| 1737585600 | 5.2 | 0.03 | 0.58 | 5.2 | 5.2 | 5.2 | 200 |
| 1737499200 | 5.17 | 0.02 | 0.39 | 5.15 | 5.17 | 5.15 | 500 |
| 1737412800 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 200 |
| 1737153600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737067200 | 5.1 | -0.15 | -2.86 | 5.15 | 5.15 | 4.86 | 9636 |
| 1736980800 | 5.25 | 0.1 | 1.94 | 5.19 | 5.25 | 5.19 | 1510 |
| 1736894400 | 5.15 | 0.08 | 1.58 | 5.15 | 5.15 | 5.01 | 1544 |
| 1736808000 | 5.07 | -0.04 | -0.78 | 5.1 | 5.1 | 5.07 | 1649 |
| 1736548800 | 5.11 | -0.01 | -0.20 | 5.1 | 5.11 | 5.1 | 2970 |
| 1736462400 | 5.12 | -0.03 | -0.58 | 5.13 | 5.13 | 5.12 | 400 |
| 1736376000 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 100 |
| 1736289600 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 5.1 | 223 |
| 1736203200 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 346 |
| 1735944000 | 5.1 | 0 | 0.00 | 5.09 | 5.1 | 5.09 | 5402 |
| 1735857600 | 5.1 | -0.29 | -5.38 | 5.18 | 5.18 | 5.1 | 2780 |
| 1735684800 | 5.39 | 0.09 | 1.70 | 5.3 | 5.39 | 5.15 | 506 |
| 1735598400 | 5.3 | 0.02 | 0.38 | 5.39 | 5.39 | 5.3 | 315 |
| 1735339200 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.28 | 0 |
| 1735069200 | 5.2 | -0.08 | -1.52 | 5.2 | 5.2 | 5.2 | 246 |
| 1734993600 | 5.28 | 0.18 | 3.53 | 5.28 | 5.28 | 5.28 | 100 |
| 1734734400 | 5.1 | -0.15 | -2.86 | 5.1 | 5.1 | 5.1 | 300 |
| 1734648000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734561600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734475200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 35 |
| 1734388800 | 5.25 | 0.2 | 3.96 | 5.0599999 | 5.25 | 5.0199999 | 5113 |
| 1734129600 | 5.05 | 0.03 | 0.60 | 5.05 | 5.05 | 5.05 | 3762 |
| 1734043200 | 5.0199999 | -0.13 | -2.52 | 5.0199999 | 5.0599999 | 5.0199999 | 2609 |
| 1733956800 | 5.15 | -0.01 | -0.19 | 5.16 | 5.16 | 5.15 | 5504 |
| 1733870400 | 5.16 | -0.09 | -1.71 | 5.17 | 5.17 | 5.16 | 900 |
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
