Premium
Videndum Plc (VID.GB)
AQSE
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 | -0.5 | -0.699300699301 | 71.5 | 74.5 | 68.596 | 2539 | 71 | DE |
| 4 | -20 | -21.978021978 | 91 | 93 | 68.596 | 1462 | 73.0070431 | DE |
| 12 | -20.5 | -22.4043715847 | 91.5 | 96.59 | 28.742 | 6484 | 61.29386075 | DE |
| 26 | -199 | -73.7037037037 | 270 | 287.78 | 28.742 | 4091 | 83.5203318 | DE |
| 52 | -224 | -75.9322033898 | 295 | 365 | 28.742 | 3235 | 155.95193124 | DE |
| 156 | -1015 | -93.4622467772 | 1086 | 1157 | 28.742 | 2342 | 259.92303241 | DE |
| 260 | -1015 | -93.4622467772 | 1086 | 1157 | 28.742 | 2342 | 259.92303241 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745854080 | 71 | 0 | 0.00 | 71 | 72.5 | 70.38 | 1399 |
| 1745595000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1745505420 | 71 | 0 | 0.00 | 71 | 71 | 68.596 | 2500 |
| 1745422260 | 71 | 0 | 0.00 | 71 | 71 | 69.5 | 3286 |
| 1745332860 | 71 | -2.5 | -3.40 | 71.5 | 74.5 | 68.8692 | 5508 |
| 1744903620 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 71.7 | 1281 |
| 1744817280 | 73.5 | -1 | -1.34 | 71.5 | 74.944 | 71.5 | 1013 |
| 1744708860 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 73.5 | 0 |
| 1744644420 | 74.5 | -2 | -2.61 | 76.5 | 76.5 | 73.7472 | 6780 |
| 1744385340 | 76.5 | 0 | 0.00 | 77.5 | 77.5 | 75.5 | 0 |
| 1744298820 | 76.5 | -1.5 | -1.92 | 77.5 | 78.5 | 76.5 | 0 |
| 1744212720 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1744126320 | 78 | 1 | 1.30 | 77 | 78 | 77 | 0 |
| 1744039740 | 77 | -2 | -2.53 | 79 | 79 | 74 | 2916 |
| 1743780540 | 79 | -9 | -10.23 | 88 | 88 | 79 | 50 |
| 1743691320 | 88 | -5 | -5.38 | 93 | 93 | 88 | 0 |
| 1743607620 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1743521100 | 93 | 2 | 2.20 | 91 | 93 | 89.628 | 114 |
| 1743434880 | 91 | 5.5 | 6.43 | 87.5 | 91 | 83.5 | 0 |
| 1743179340 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1743090060 | 85.5 | -2 | -2.29 | 87.5 | 87.5 | 85.5 | 2527 |
| 1743003240 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 86.59 | 1890 |
| 1742917260 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1742830680 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1742571720 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1742485080 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1742398560 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1742315280 | 87.5 | 3 | 3.55 | 84.5 | 87.5 | 84.5 | 0 |
| 1742222280 | 84.5 | 0 | 0.00 | 84.5 | 85.415 | 84.5 | 1182 |
| 1741969560 | 84.5 | 3 | 3.68 | 81.5 | 86.105 | 81.5 | 4998 |
| 1741883340 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 80.38 | 150 |
| 1741793760 | 81.5 | 3 | 3.82 | 78.5 | 81.5 | 78.5 | 340 |
| 1741704540 | 78.5 | -3 | -3.68 | 81.5 | 81.5 | 78.5 | 0 |
| 1741624140 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1741364940 | 81.5 | 0 | 0.00 | 81.5 | 82.2 | 81.5 | 700 |
| 1741278540 | 81.5 | 4 | 5.16 | 77.5 | 82.9 | 77.5 | 4193 |
| 1741189020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1741083780 | 77.5 | -7.5 | -8.82 | 85 | 85 | 77.5 | 9710 |
| 1741016520 | 85 | 0.5 | 0.59 | 84.5 | 87.075 | 84.5 | 336 |
| 1740760080 | 84.5 | 5 | 6.29 | 79.5 | 84.5 | 79.5 | 0 |
| 1740673980 | 79.5 | 0 | 0.00 | 79.5 | 83.5 | 79.5 | 1843 |
| 1740584040 | 79.5 | 7.5 | 10.42 | 72 | 84.088 | 72 | 2302 |
| 1740498240 | 72 | 14.5 | 25.22 | 58.5 | 72 | 58.5 | 62996 |
| 1740414420 | 57.5 | 9.5 | 19.79 | 46 | 62 | 46 | 8498 |
| 1740152280 | 48 | -13 | -21.31 | 52 | 60 | 28.742 | 180202 |
| 1740068940 | 61 | -3 | -4.69 | 64 | 64 | 61 | 4226 |
| 1739982540 | 64 | 0 | 0.00 | 64 | 64 | 62.478 | 3848 |
| 1739895960 | 64 | 1 | 1.59 | 60 | 68 | 60 | 4415 |
| 1739806500 | 63 | -26 | -29.21 | 89 | 89 | 63 | 27619 |
| 1739547420 | 89 | -5 | -5.32 | 94 | 94 | 87.86 | 740 |
| 1739460900 | 94 | -2.5 | -2.59 | 96.5 | 96.5 | 91.5 | 2000 |
| 1739378040 | 96.5 | 5 | 5.46 | 91.5 | 96.5 | 91.5 | 2930 |
| 1739291220 | 91.5 | -5 | -5.18 | 96.5 | 96.5 | 91.5 | 0 |
| 1739202480 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 94.1 | 5540 |
| 1738937700 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 95.95 | 2958 |
| 1738855980 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1738772880 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1738686480 | 96.5 | 5 | 5.46 | 91.5 | 96.59 | 91.5 | 8583 |
| 1738596900 | 91.5 | -8.5 | -8.50 | 100 | 100 | 90.5 | 16619 |
| 1738337520 | 100 | 0 | 0.00 | 100 | 105 | 99 | 4856 |
| 1738254840 | 100 | 0 | 0.00 | 100 | 101.4 | 100 | 253 |
| 1738165140 | 100 | -5 | -4.76 | 105 | 105 | 100 | 6284 |
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
