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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733784000 | 5.25 | 0.1 | 1.94 | 5.17 | 5.25 | 5.17 | 460 |
| 1733524800 | 5.15 | -0.06 | -1.15 | 5.16 | 5.16 | 5.15 | 1410 |
| 1733438400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 40 |
| 1733352000 | 5.21 | -0.04 | -0.76 | 5.25 | 5.25 | 5.21 | 2786 |
| 1733265600 | 5.25 | -0.13 | -2.42 | 5.25 | 5.25 | 5.25 | 4549 |
| 1733179200 | 5.38 | 0.13 | 2.48 | 5.25 | 5.38 | 5.25 | 1193 |
| 1732920000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 793 |
| 1732833600 | 5.25 | -0.02 | -0.38 | 5.16 | 5.25 | 5.16 | 1675 |
| 1732747200 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1732660800 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.2699999 | 5.2699999 | 183 |
| 1732574400 | 5.25 | -0.01 | -0.19 | 5.19 | 5.25 | 5.19 | 2786 |
| 1732315200 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.15 | 1861 |
| 1732228800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732142400 | 5.15 | -0.03 | -0.58 | 5.18 | 5.2 | 5.15 | 2714 |
| 1732056000 | 5.18 | 0 | 0.00 | 5.2 | 5.2 | 5.18 | 1603 |
| 1731969600 | 5.18 | -0.01 | -0.19 | 5.19 | 5.19 | 5.18 | 1453 |
| 1731710400 | 5.19 | -0.07 | -1.33 | 5.2 | 5.29 | 5.19 | 1631 |
| 1731624000 | 5.26 | -0.17 | -3.13 | 5.35 | 5.35 | 5.26 | 1412 |
| 1731537600 | 5.43 | -0.02 | -0.37 | 5.44 | 5.44 | 5.35 | 2250 |
| 1731451200 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 100 |
| 1731364800 | 5.35 | -0.14 | -2.55 | 5.35 | 5.35 | 5.35 | 5400 |
| 1731105600 | 5.49 | 0.13 | 2.43 | 5.49 | 5.49 | 5.49 | 500 |
| 1731019200 | 5.36 | 0 | 0.00 | 5.89 | 5.89 | 5.35 | 3565 |
| 1730932800 | 5.36 | -0.04 | -0.74 | 5.37 | 5.37 | 5.36 | 2100 |
| 1730846400 | 5.4 | 0.04 | 0.75 | 5.4 | 5.4 | 5.4 | 100 |
| 1730760000 | 5.36 | 0.01 | 0.19 | 5.35 | 5.36 | 5.35 | 4000 |
| 1730497200 | 5.35 | -0.05 | -0.93 | 5.35 | 5.35 | 5.35 | 11620 |
| 1730410800 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 1201 |
| 1730324400 | 5.35 | 0 | 0.00 | 5.35 | 5.39 | 5.35 | 3400 |
| 1730238000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 500 |
| 1730151600 | 5.35 | -0.03 | -0.56 | 5.35 | 5.35 | 5.35 | 216 |
| 1729892400 | 5.38 | 0.03 | 0.56 | 5.35 | 5.38 | 5.35 | 1200 |
| 1729806000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 2700 |
| 1729719600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 1000 |
| 1729633200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 19100 |
| 1729546800 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 6500 |
| 1729287600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 102 |
| 1729201200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.16 | 7339 |
| 1729114800 | 5.35 | 0.08 | 1.52 | 5.16 | 5.35 | 5.15 | 9004 |
| 1729028400 | 5.2699999 | -0.02 | -0.38 | 5.37 | 5.37 | 5.2699999 | 900 |
| 1728682800 | 5.29 | 0.04 | 0.76 | 5.2699999 | 5.29 | 5.2699999 | 600 |
| 1728596400 | 5.25 | 0.14 | 2.74 | 5.25 | 5.25 | 5.25 | 0 |
| 1728510000 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1728423600 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1728337200 | 5.11 | 0.01 | 0.20 | 5.12 | 5.15 | 5.11 | 1233 |
| 1728078000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 78 |
| 1727991600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.16 | 5.1 | 4008 |
| 1727905200 | 5.15 | -0.03 | -0.58 | 5.23 | 5.23 | 5.15 | 867 |
| 1727818800 | 5.18 | -0.07 | -1.33 | 5.23 | 5.23 | 5.18 | 1200 |
| 1727732400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1727473200 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 5.1 | 5282 |
| 1727386800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 1554 |
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
