Vicor Corp. (VICR) Prix et données historiques

Taux historiques Vicor Corp.

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	54.91	53.49	53.91	54.23	0.59%
20 nov. 2024	54.02	52.34	53.10	53.87	1.45%
19 nov. 2024	54.08	51.58	51.58	53.10	2.95%
18 nov. 2024	52.67	51.14	52.13	52.04	-0.17%
15 nov. 2024	53.51	51.07	53.39	51.95	-2.70%
14 nov. 2024	57.46	52.61	56.76	52.79	-6.99%
13 nov. 2024	59.42	56.79	58.68	57.07	-2.74%
12 nov. 2024	60.70	57.65	60.27	58.34	-3.20%
11 nov. 2024	61.05	58.77	59.16	60.94	3.01%
8 nov. 2024	59.70	57.61	57.61	58.89	2.22%
7 nov. 2024	58.30	56.49	57.62	57.61	-0.02%
6 nov. 2024	58.34	53.95	53.95	57.70	6.95%
5 nov. 2024	52.87	46.55	46.63	52.54	12.67%
4 nov. 2024	47.00	45.96	45.96	46.89	2.02%
1 nov. 2024	46.77	45.66	45.88	46.04	0.35%
31 oct. 2024	47.00	45.11	47.00	45.71	-2.74%
30 oct. 2024	48.21	46.18	46.66	46.19	-1.01%
29 oct. 2024	47.96	46.67	47.56	47.06	-1.05%
28 oct. 2024	48.06	46.92	46.92	47.99	2.28%
25 oct. 2024	47.46	46.12	46.71	46.32	-0.83%
24 oct. 2024	50.32	45.50	49.75	46.41	-6.71%
23 oct. 2024	51.89	47.12	47.84	49.39	3.24%
22 oct. 2024	45.11	43.10	44.68	43.44	-2.78%

Plus haut:61.05

Plus bas:43.10

Moyenne:51.59

Différence:9.55

% Variation:21.37%

Vendeur de données: Xignite Logo

Actions