Comparing Back to the side-by-side chart ↗
Via Transportation, Inc. (VIA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 33.49 | 33.98 | 31.66 | 31.93 | -4.91% | 695,600 |
| 2026-10-15 | 31.23 | 33.74 | 31.23 | 33.58 | +7.11% | 372,900 |
| 2026-10-14 | 32.05 | 32.30 | 30.85 | 31.35 | -2.37% | 534,000 |
| 2026-10-13 | 32.51 | 33.48 | 32.07 | 32.11 | -1.14% | 422,600 |
| 2026-10-12 | 32.71 | 33.27 | 32.03 | 32.48 | +0.34% | 693,700 |
| 2026-10-09 | 31.26 | 32.61 | 31.26 | 32.37 | +4.66% | 452,100 |
| 2026-10-08 | 30.48 | 31.04 | 29.96 | 30.93 | +1.44% | 949,000 |
| 2026-10-07 | 30.98 | 31.43 | 30.28 | 30.49 | -1.10% | 728,900 |
| 2026-10-06 | 31.00 | 31.70 | 30.66 | 30.83 | -0.19% | 574,600 |
| 2026-10-05 | 29.45 | 30.99 | 29.45 | 30.89 | +5.32% | 734,600 |
| 2026-10-02 | 30.66 | 30.88 | 29.04 | 29.33 | -2.95% | 555,300 |
| 2026-10-01 | 30.86 | 31.00 | 29.98 | 30.22 | -0.10% | 644,600 |
| 2026-09-30 | 29.36 | 30.82 | 29.36 | 30.25 | +3.42% | 950,700 |
| 2026-09-29 | 29.08 | 29.44 | 28.49 | 29.25 | +0.52% | 534,097 |
| 2026-09-28 | 29.06 | 29.32 | 28.26 | 29.10 | -1.05% | 640,979 |
| 2026-09-25 | 29.90 | 30.69 | 29.24 | 29.41 | -1.90% | 873,000 |
| 2026-09-24 | 29.48 | 30.74 | 29.09 | 29.98 | +1.49% | 1,098,300 |
| 2026-09-23 | 28.31 | 30.25 | 27.91 | 29.54 | +4.12% | 1,074,900 |
| 2026-09-22 | 27.99 | 28.57 | 27.27 | 28.37 | +3.81% | 759,200 |
| 2026-09-21 | 28.07 | 28.08 | 26.90 | 27.33 | -2.32% | 646,100 |
| 2026-09-18 | 28.36 | 28.43 | 27.26 | 27.98 | +0.50% | 5,022,900 |
| 2026-09-17 | 26.62 | 28.00 | 26.50 | 27.84 | +4.58% | 755,400 |
| 2026-09-16 | 25.75 | 26.72 | 25.32 | 26.62 | +1.99% | 997,600 |
| 2026-09-15 | 26.25 | 26.71 | 25.41 | 26.10 | -2.50% | 681,850 |
| 2026-09-14 | 26.22 | 27.30 | 26.00 | 26.77 | +3.92% | 656,448 |
| 2026-09-11 | 26.33 | 26.64 | 25.74 | 25.76 | -2.28% | 429,600 |
| 2026-09-10 | 25.97 | 26.87 | 25.68 | 26.36 | +1.54% | 661,200 |
| 2026-09-09 | 26.51 | 26.86 | 25.82 | 25.96 | -1.63% | 485,900 |
| 2026-09-08 | 27.94 | 28.00 | 26.32 | 26.39 | -6.19% | 666,300 |
| 2026-09-04 | 27.40 | 28.19 | 26.57 | 28.13 | +1.99% | 442,900 |
| 2026-09-03 | 28.08 | 28.76 | 27.26 | 27.58 | +0.40% | 577,200 |
| 2026-09-02 | 27.40 | 27.69 | 26.88 | 27.47 | -0.11% | 572,400 |
| 2026-09-01 | 27.50 | 28.12 | 27.16 | 27.50 | -1.54% | 353,800 |
| 2026-08-31 | 28.15 | 28.75 | 27.64 | 27.93 | -2.24% | 640,800 |
| 2026-08-28 | 28.30 | 28.98 | 28.13 | 28.57 | +1.10% | 434,200 |
| 2026-08-27 | 28.21 | 29.11 | 28.02 | 28.26 | +2.35% | 425,300 |
| 2026-08-26 | 27.21 | 27.99 | 26.89 | 27.61 | -1.00% | 587,100 |
| 2026-08-25 | 27.13 | 28.05 | 27.00 | 27.89 | +1.68% | 734,600 |
| 2026-08-24 | 27.05 | 27.71 | 26.93 | 27.43 | +1.63% | 595,300 |
| 2026-08-21 | 26.58 | 27.27 | 26.00 | 26.99 | +1.58% | 473,600 |
| 2026-08-20 | 26.22 | 26.65 | 25.80 | 26.57 | +0.72% | 425,500 |
| 2026-08-19 | 24.95 | 26.69 | 24.89 | 26.38 | +5.44% | 623,800 |
| 2026-08-18 | 25.30 | 26.05 | 24.98 | 25.02 | -1.57% | 566,300 |
| 2026-08-17 | 25.95 | 26.46 | 25.37 | 25.42 | -2.94% | 584,900 |
| 2026-08-14 | 26.25 | 26.39 | 25.37 | 26.19 | -0.64% | 568,600 |
| 2026-08-13 | 26.00 | 26.54 | 25.15 | 26.36 | +5.23% | 909,100 |
| 2026-08-12 | 24.31 | 25.08 | 23.77 | 25.05 | +0.76% | 789,300 |
| 2026-08-11 | 23.23 | 25.30 | 22.49 | 24.86 | +6.65% | 977,800 |
| 2026-08-10 | 22.19 | 23.33 | 21.95 | 23.31 | +4.95% | 1,159,000 |
| 2026-08-07 | 22.00 | 23.24 | 21.41 | 22.21 | +3.01% | 1,098,100 |
| 2026-08-06 | 20.79 | 21.60 | 20.11 | 21.56 | +0.94% | 1,001,300 |
| 2026-08-05 | 22.00 | 22.00 | 20.98 | 21.36 | -2.51% | 581,700 |
| 2026-08-04 | 21.01 | 22.03 | 20.95 | 21.91 | +3.94% | 1,050,900 |
| 2026-08-03 | 20.65 | 21.64 | 20.00 | 21.08 | +3.64% | 828,700 |
| 2026-07-31 | 19.72 | 20.40 | 19.27 | 20.34 | +1.24% | 693,700 |
| 2026-07-30 | 20.46 | 20.46 | 19.17 | 20.09 | -2.81% | 893,100 |
| 2026-07-29 | 20.63 | 21.31 | 20.15 | 20.67 | +0.39% | 908,600 |
| 2026-07-28 | 19.85 | 21.00 | 19.81 | 20.59 | +5.05% | 1,093,200 |
| 2026-07-27 | 18.03 | 19.80 | 18.03 | 19.60 | +10.80% | 1,021,300 |
| 2026-07-24 | 17.34 | 18.25 | 17.01 | 17.69 | +3.57% | 477,100 |
| 2026-07-23 | 17.60 | 17.91 | 16.61 | 17.08 | -2.40% | 943,000 |
| 2026-07-22 | 18.02 | 18.05 | 16.69 | 17.50 | -3.21% | 1,132,500 |
| 2026-07-21 | 18.20 | 18.70 | 17.25 | 18.08 | -2.74% | 837,400 |
| 2026-07-20 | 17.69 | 18.71 | 17.59 | 18.59 | +3.51% | 568,400 |
| 2026-07-17 | 18.53 | 19.10 | 17.82 | 17.96 | -2.44% | 442,500 |
| 2026-07-16 | 19.05 | 19.09 | 18.00 | 18.41 | -1.50% | 957,600 |
| 2026-07-15 | 18.85 | 19.51 | 18.48 | 18.69 | +0.11% | 706,200 |
| 2026-07-14 | 18.36 | 19.20 | 18.00 | 18.67 | +1.97% | 783,500 |
| 2026-07-13 | 18.19 | 18.72 | 17.90 | 18.31 | +2.12% | 842,600 |
| 2026-07-10 | 18.63 | 18.86 | 17.87 | 17.93 | -2.08% | 612,100 |
| 2026-07-09 | 17.51 | 18.38 | 17.01 | 18.31 | +2.18% | 484,600 |
| 2026-07-08 | 17.92 | 18.04 | 17.03 | 17.92 | -1.81% | 764,400 |
| 2026-07-07 | 19.53 | 19.82 | 18.11 | 18.25 | -5.64% | 1,254,400 |
| 2026-07-06 | 18.92 | 19.73 | 18.88 | 19.34 | +0.16% | 1,107,100 |
| 2026-07-02 | 18.76 | 19.64 | 18.73 | 19.31 | +1.85% | 919,900 |
| 2026-07-01 | 18.65 | 19.67 | 18.48 | 18.96 | +4.52% | 868,400 |
| 2026-06-30 | 18.22 | 18.90 | 18.08 | 18.14 | -2.84% | 1,106,900 |
| 2026-06-29 | 17.74 | 19.09 | 17.25 | 18.67 | +6.81% | 1,428,300 |
| 2026-06-26 | 15.34 | 17.64 | 15.34 | 17.48 | +13.73% | 7,251,700 |
| 2026-06-25 | 14.93 | 15.60 | 14.76 | 15.37 | +1.79% | 1,144,700 |
| 2026-06-24 | 14.82 | 15.45 | 14.66 | 15.10 | +0.40% | 832,400 |
| 2026-06-23 | 14.68 | 15.34 | 14.41 | 15.04 | +0.67% | 966,000 |
| 2026-06-22 | 14.85 | 16.11 | 14.65 | 14.94 | -2.29% | 1,360,800 |
| 2026-06-18 | 14.69 | 15.32 | 14.48 | 15.29 | +3.17% | 1,936,300 |
| 2026-06-17 | 14.18 | 15.21 | 14.06 | 14.82 | +4.44% | 1,458,300 |
| 2026-06-16 | 14.76 | 15.27 | 14.00 | 14.19 | -5.27% | 1,053,000 |
| 2026-06-15 | 15.29 | 15.74 | 14.70 | 14.98 | -0.79% | 919,700 |
| 2026-06-12 | 15.40 | 15.87 | 14.76 | 15.10 | +2.30% | 1,237,200 |
| 2026-06-11 | 14.50 | 15.17 | 14.37 | 14.76 | +0.14% | 937,100 |
| 2026-06-10 | 14.36 | 15.30 | 14.11 | 14.74 | +0.61% | 792,500 |
| 2026-06-09 | 14.65 | 15.50 | 13.97 | 14.65 | -1.74% | 1,088,300 |
| 2026-06-08 | 15.01 | 15.24 | 14.68 | 14.91 | +1.15% | 682,700 |
| 2026-06-05 | 15.50 | 15.64 | 14.50 | 14.74 | -3.53% | 856,800 |
| 2026-06-04 | 15.30 | 15.83 | 14.78 | 15.28 | +1.13% | 1,104,500 |
| 2026-06-03 | 15.15 | 15.33 | 14.76 | 15.11 | -2.14% | 1,126,600 |
| 2026-06-02 | 16.24 | 16.52 | 15.33 | 15.44 | -9.39% | 740,000 |
| 2026-06-01 | 15.79 | 17.20 | 15.32 | 17.04 | +11.88% | 1,071,400 |
| 2026-05-29 | 14.64 | 15.50 | 14.54 | 15.23 | +5.03% | 1,695,000 |
| 2026-05-28 | 14.34 | 15.16 | 14.01 | 14.50 | +1.12% | 646,400 |
| 2026-05-27 | 14.30 | 14.95 | 14.27 | 14.34 | -0.69% | 720,800 |
| 2026-05-26 | 14.99 | 15.49 | 14.44 | 14.44 | -3.54% | 601,600 |
| 2026-05-22 | 14.53 | 15.31 | 14.53 | 14.97 | +3.24% | 446,900 |
| 2026-05-21 | 14.39 | 14.68 | 13.97 | 14.50 | -0.07% | 582,300 |
| 2026-05-20 | 13.81 | 14.72 | 13.47 | 14.51 | +3.42% | 565,400 |
| 2026-05-19 | 14.91 | 15.57 | 14.01 | 14.03 | -5.90% | 539,400 |
| 2026-05-18 | 14.56 | 15.35 | 14.50 | 14.91 | +1.08% | 512,000 |
| 2026-05-15 | 14.50 | 14.86 | 14.20 | 14.75 | +2.57% | 554,600 |
| 2026-05-14 | 13.34 | 14.78 | 12.95 | 14.38 | +8.04% | 866,200 |
| 2026-05-13 | 14.01 | 14.46 | 13.27 | 13.31 | -5.74% | 837,600 |
| 2026-05-12 | 17.04 | 17.04 | 13.87 | 14.12 | -16.60% | 1,389,600 |
| 2026-05-11 | 17.14 | 17.88 | 16.55 | 16.93 | -2.20% | 887,500 |
| 2026-05-08 | 18.07 | 18.44 | 17.18 | 17.31 | -5.62% | 605,500 |
| 2026-05-07 | 17.50 | 18.77 | 17.50 | 18.34 | +5.83% | 549,700 |
| 2026-05-06 | 16.60 | 17.35 | 15.91 | 17.33 | +4.59% | 367,800 |
| 2026-05-05 | 16.88 | 17.23 | 16.22 | 16.57 | -1.60% | 1,358,700 |
| 2026-05-04 | 16.28 | 16.84 | 15.94 | 16.84 | +3.69% | 523,800 |
| 2026-05-01 | 15.58 | 16.35 | 15.34 | 16.24 | +6.77% | 358,900 |
| 2026-04-30 | 15.38 | 15.41 | 14.86 | 15.21 | -1.43% | 249,300 |
| 2026-04-29 | 15.17 | 15.47 | 14.42 | 15.43 | +0.19% | 1,362,500 |
| 2026-04-28 | 15.26 | 15.61 | 15.07 | 15.40 | +1.18% | 374,300 |
| 2026-04-27 | 15.50 | 15.89 | 15.17 | 15.22 | -2.62% | 480,800 |
| 2026-04-24 | 15.75 | 16.04 | 15.35 | 15.63 | +0.19% | 416,500 |
| 2026-04-23 | 17.10 | 17.27 | 15.31 | 15.60 | -11.51% | 388,800 |
| 2026-04-22 | 17.79 | 18.03 | 17.32 | 17.63 | +0.80% | 251,200 |
| 2026-04-21 | 17.46 | 18.18 | 17.16 | 17.49 | +0.17% | 454,900 |
| 2026-04-20 | 17.27 | 17.93 | 17.20 | 17.46 | +0.06% | 256,900 |
| 2026-04-17 | 17.91 | 17.97 | 17.27 | 17.45 | -0.40% | 299,400 |
| 2026-04-16 | 17.48 | 18.31 | 17.10 | 17.52 | +2.22% | 726,400 |
| 2026-04-15 | 16.05 | 17.23 | 15.77 | 17.14 | +8.69% | 515,300 |
| 2026-04-14 | 15.82 | 16.14 | 15.62 | 15.77 | +1.15% | 364,900 |
| 2026-04-13 | 14.65 | 15.73 | 14.62 | 15.59 | +7.37% | 517,600 |
| 2026-04-10 | 15.60 | 15.78 | 14.38 | 14.52 | -6.68% | 828,600 |
| 2026-04-09 | 15.55 | 15.68 | 14.98 | 15.56 | -1.08% | 445,400 |
| 2026-04-08 | 16.51 | 16.88 | 15.72 | 15.73 | -0.88% | 330,800 |
| 2026-04-07 | 15.96 | 16.21 | 15.51 | 15.87 | -0.56% | 805,700 |
| 2026-04-06 | 15.83 | 16.31 | 15.73 | 15.96 | +1.01% | 379,100 |
| 2026-04-02 | 15.05 | 15.85 | 14.78 | 15.80 | +3.34% | 497,600 |
| 2026-04-01 | 15.00 | 15.82 | 14.83 | 15.29 | +1.93% | 646,400 |
| 2026-03-31 | 14.07 | 15.19 | 14.07 | 15.00 | +7.68% | 488,700 |
| 2026-03-30 | 13.73 | 14.51 | 13.69 | 13.93 | +2.13% | 497,300 |
| 2026-03-27 | 13.97 | 13.97 | 13.23 | 13.64 | -4.08% | 498,000 |
| 2026-03-26 | 13.60 | 14.69 | 13.54 | 14.22 | +4.64% | 499,700 |
| 2026-03-25 | 13.75 | 13.76 | 13.15 | 13.59 | +1.19% | 828,900 |
| 2026-03-24 | 14.49 | 14.65 | 13.24 | 13.43 | -8.76% | 660,500 |
| 2026-03-23 | 14.43 | 14.91 | 13.76 | 14.72 | +2.51% | 807,400 |
| 2026-03-20 | 13.98 | 14.37 | 13.11 | 14.36 | +2.28% | 1,006,100 |
| 2026-03-19 | 14.12 | 14.40 | 13.82 | 14.04 | -0.85% | 826,700 |
| 2026-03-18 | 14.22 | 14.48 | 13.76 | 14.16 | -2.21% | 1,191,400 |
| 2026-03-17 | 14.25 | 15.32 | 13.74 | 14.48 | +1.76% | 2,088,500 |
| 2026-03-16 | 16.56 | 17.06 | 14.15 | 14.23 | -14.69% | 3,039,200 |
| 2026-03-13 | 18.01 | 18.13 | 16.43 | 16.68 | -7.02% | 1,328,750 |
| 2026-03-12 | 18.71 | 19.18 | 17.86 | 17.94 | -4.17% | 703,216 |
| 2026-03-11 | 18.23 | 19.15 | 18.10 | 18.72 | +1.13% | 1,008,232 |
| 2026-03-10 | 18.91 | 19.20 | 17.57 | 18.51 | -2.58% | 1,478,516 |
| 2026-03-09 | 18.71 | 19.19 | 18.15 | 19.00 | -0.21% | 689,010 |
| 2026-03-06 | 18.67 | 19.41 | 18.54 | 19.04 | -0.63% | 526,100 |
| 2026-03-05 | 19.10 | 20.20 | 18.56 | 19.16 | -0.42% | 1,233,100 |
| 2026-03-04 | 18.14 | 19.29 | 17.71 | 19.24 | +6.18% | 1,009,900 |
| 2026-03-03 | 16.60 | 18.18 | 16.06 | 18.12 | -0.17% | 1,389,000 |
| 2026-03-02 | 16.66 | 18.95 | 16.66 | 18.15 | +5.65% | 1,272,000 |
| 2026-02-27 | 18.84 | 19.04 | 16.39 | 17.18 | -7.53% | 1,434,800 |
| 2026-02-26 | 17.77 | 18.59 | 17.74 | 18.58 | +5.51% | 547,900 |
| 2026-02-25 | 16.09 | 18.12 | 15.85 | 17.61 | +10.62% | 706,900 |
| 2026-02-24 | 15.69 | 16.24 | 15.66 | 15.92 | +0.89% | 314,000 |
| 2026-02-23 | 16.55 | 16.75 | 15.48 | 15.78 | -4.65% | 328,100 |
| 2026-02-20 | 16.10 | 17.75 | 15.80 | 16.55 | +2.80% | 1,029,900 |
| 2026-02-19 | 16.36 | 16.55 | 15.91 | 16.10 | -2.48% | 713,300 |
| 2026-02-18 | 16.86 | 17.12 | 16.44 | 16.51 | -1.61% | 487,700 |
| 2026-02-17 | 17.93 | 18.11 | 16.64 | 16.78 | -6.88% | 664,800 |
| 2026-02-13 | 17.74 | 18.47 | 17.55 | 18.02 | +3.03% | 698,700 |
| 2026-02-12 | 18.51 | 18.84 | 17.45 | 17.49 | -5.10% | 685,500 |
| 2026-02-11 | 20.64 | 20.95 | 18.43 | 18.43 | -11.61% | 529,700 |
| 2026-02-10 | 20.54 | 21.38 | 20.22 | 20.85 | +2.71% | 524,100 |
| 2026-02-09 | 20.40 | 20.57 | 19.48 | 20.30 | -1.26% | 411,400 |
| 2026-02-06 | 20.33 | 21.29 | 20.09 | 20.56 | +2.34% | 345,800 |
| 2026-02-05 | 21.05 | 21.37 | 19.93 | 20.09 | -5.73% | 538,200 |
| 2026-02-04 | 20.35 | 22.20 | 20.24 | 21.31 | +3.15% | 968,500 |
| 2026-02-03 | 21.50 | 21.50 | 19.49 | 20.66 | -3.95% | 565,100 |
| 2026-02-02 | 23.25 | 23.37 | 21.48 | 21.51 | -7.48% | 532,500 |
| 2026-01-30 | 23.30 | 23.62 | 23.01 | 23.25 | -2.60% | 443,600 |
| 2026-01-29 | 24.99 | 25.31 | 23.37 | 23.87 | -5.35% | 706,900 |
| 2026-01-28 | 25.88 | 25.88 | 24.91 | 25.22 | -2.13% | 338,800 |
| 2026-01-27 | 25.42 | 25.83 | 25.06 | 25.77 | +1.42% | 296,400 |
| 2026-01-26 | 26.06 | 26.37 | 24.75 | 25.41 | -2.34% | 377,200 |
| 2026-01-23 | 26.52 | 26.69 | 25.52 | 26.02 | -2.03% | 290,300 |
| 2026-01-22 | 26.30 | 26.99 | 25.63 | 26.56 | +1.26% | 433,800 |
| 2026-01-21 | 24.74 | 26.49 | 24.62 | 26.23 | +6.02% | 748,900 |
| 2026-01-20 | 23.75 | 25.16 | 23.50 | 24.74 | +8.03% | 729,600 |
| 2026-01-16 | 23.48 | 23.82 | 22.65 | 22.90 | -3.17% | 572,300 |
| 2026-01-15 | 23.80 | 24.39 | 23.11 | 23.65 | -1.66% | 473,100 |
| 2026-01-14 | 26.88 | 27.46 | 23.67 | 24.05 | -10.49% | 638,100 |
| 2026-01-13 | 26.51 | 27.40 | 25.32 | 26.87 | +6.50% | 1,272,900 |
| 2026-01-12 | 25.32 | 25.91 | 24.69 | 25.23 | -1.21% | 287,300 |
| 2026-01-09 | 25.91 | 26.73 | 25.01 | 25.54 | -1.69% | 466,900 |
| 2026-01-08 | 27.70 | 28.02 | 25.58 | 25.98 | -7.18% | 500,100 |
| 2026-01-07 | 28.45 | 28.56 | 27.62 | 27.99 | -1.13% | 358,800 |
| 2026-01-06 | 27.05 | 28.46 | 26.31 | 28.31 | +3.97% | 468,500 |
| 2026-01-05 | 27.31 | 27.79 | 26.52 | 27.23 | +0.18% | 407,800 |
| 2026-01-02 | 28.58 | 29.23 | 27.16 | 27.18 | -6.31% | 578,900 |
| 2025-12-31 | 29.14 | 30.59 | 28.53 | 29.01 | -1.59% | 795,100 |
| 2025-12-30 | 30.00 | 30.62 | 29.35 | 29.48 | -1.80% | 365,200 |
| 2025-12-29 | 30.13 | 30.27 | 29.31 | 30.02 | -1.51% | 256,600 |
| 2025-12-26 | 30.78 | 31.27 | 29.84 | 30.48 | -1.23% | 450,600 |
| 2025-12-24 | 30.80 | 31.20 | 29.23 | 30.86 | -0.55% | 279,300 |
| 2025-12-23 | 32.83 | 32.88 | 30.27 | 31.03 | -6.37% | 839,000 |
| 2025-12-22 | 33.80 | 34.29 | 30.59 | 33.14 | -0.48% | 1,267,100 |
| 2025-12-19 | 33.19 | 33.71 | 31.89 | 33.30 | +0.15% | 2,798,700 |
| 2025-12-18 | 32.59 | 34.00 | 32.11 | 33.25 | +3.87% | 810,100 |
| 2025-12-17 | 30.51 | 33.92 | 30.15 | 32.01 | +6.06% | 1,255,700 |
| 2025-12-16 | 29.00 | 30.78 | 29.00 | 30.18 | +2.97% | 718,300 |
| 2025-12-15 | 30.07 | 30.50 | 28.23 | 29.31 | -1.64% | 498,500 |
| 2025-12-12 | 32.06 | 32.48 | 29.78 | 29.80 | -7.74% | 543,800 |
| 2025-12-11 | 32.29 | 33.36 | 31.82 | 32.30 | -0.71% | 377,700 |
| 2025-12-10 | 32.00 | 33.08 | 31.51 | 32.53 | -0.03% | 414,833 |
| 2025-12-09 | 30.28 | 33.17 | 29.91 | 32.54 | +5.04% | 399,500 |
| 2025-12-08 | 32.32 | 32.36 | 29.74 | 30.98 | -4.06% | 574,200 |
| 2025-12-05 | 33.15 | 34.09 | 31.73 | 32.29 | -2.51% | 454,900 |
| 2025-12-04 | 34.31 | 35.00 | 32.83 | 33.12 | -2.76% | 362,500 |
| 2025-12-03 | 32.15 | 34.94 | 31.27 | 34.06 | +4.70% | 392,800 |
| 2025-12-02 | 33.74 | 34.65 | 31.48 | 32.53 | -3.07% | 582,800 |
| 2025-12-01 | 34.24 | 34.90 | 33.08 | 33.56 | -3.65% | 226,300 |
| 2025-11-28 | 34.03 | 35.81 | 34.00 | 34.83 | +1.60% | 132,500 |
| 2025-11-26 | 36.25 | 37.36 | 33.64 | 34.28 | -6.03% | 293,400 |
| 2025-11-25 | 36.07 | 37.30 | 35.40 | 36.48 | +1.05% | 181,800 |
| 2025-11-24 | 35.53 | 37.36 | 35.53 | 36.10 | +1.60% | 200,400 |
| 2025-11-21 | 37.19 | 37.55 | 33.89 | 35.53 | -3.97% | 247,100 |
| 2025-11-20 | 36.60 | 37.93 | 36.29 | 37.00 | +1.93% | 257,400 |
| 2025-11-19 | 37.82 | 38.17 | 35.05 | 36.30 | -4.32% | 413,900 |
| 2025-11-18 | 38.21 | 39.50 | 37.06 | 37.94 | -2.57% | 398,400 |
| 2025-11-17 | 43.11 | 44.43 | 38.00 | 38.94 | -11.24% | 314,700 |
| 2025-11-14 | 43.01 | 45.88 | 42.25 | 43.87 | +1.69% | 339,000 |
| 2025-11-13 | 49.23 | 50.88 | 41.25 | 43.14 | -14.57% | 793,200 |
| 2025-11-12 | 48.50 | 50.50 | 47.58 | 50.50 | +3.17% | 246,300 |
| 2025-11-11 | 51.24 | 52.51 | 48.49 | 48.95 | -5.06% | 211,600 |
| 2025-11-10 | 51.32 | 52.25 | 50.26 | 51.56 | +1.36% | 219,300 |
| 2025-11-07 | 50.44 | 51.17 | 49.50 | 50.87 | +0.00% | 99,900 |
| 2025-11-06 | 51.92 | 53.76 | 49.64 | 50.87 | -3.42% | 144,500 |
| 2025-11-05 | 51.03 | 53.17 | 50.00 | 52.67 | +4.13% | 82,100 |
| 2025-11-04 | 51.18 | 54.03 | 49.94 | 50.58 | -6.21% | 113,600 |
| 2025-11-03 | 53.20 | 54.82 | 53.00 | 53.93 | +0.94% | 89,700 |
| 2025-10-31 | 53.21 | 53.85 | 52.38 | 53.43 | +0.30% | 106,600 |
| 2025-10-30 | 53.00 | 55.20 | 52.63 | 53.27 | +0.40% | 80,200 |
| 2025-10-29 | 52.68 | 54.16 | 52.42 | 53.06 | +0.64% | 84,200 |
| 2025-10-28 | 52.02 | 53.40 | 51.18 | 52.72 | +1.68% | 138,800 |
| 2025-10-27 | 51.13 | 52.00 | 50.29 | 51.85 | +2.07% | 135,600 |
| 2025-10-24 | 48.93 | 51.48 | 48.79 | 50.80 | +4.06% | 163,100 |
| 2025-10-23 | 48.80 | 49.18 | 48.02 | 48.82 | +0.51% | 48,100 |
| 2025-10-22 | 48.83 | 49.67 | 47.60 | 48.57 | -0.94% | 102,400 |
| 2025-10-21 | 47.37 | 49.79 | 47.14 | 49.03 | +2.66% | 96,800 |
| 2025-10-20 | 47.38 | 48.12 | 46.99 | 47.76 | +1.86% | 66,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+32.50%). Pire mois : Nov (-35.42%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Via Transportation, Inc. (VIA) ?
31.93 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de VIA ?
Plus haut à 55.20 et plus bas à 12.95 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Via Transportation, Inc. ?
Historiquement, le mois le plus fort de VIA a été Août (moyenne +32.50%) et le plus faible Nov (moyenne -35.42%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 276 bougies quotidiennes du data lake Closelook.