Premium
Volex Plc (VLX.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.5 | -9.39044481054 | 303.5 | 305 | 255 | 8567 | 276.69606882 | DE |
| 4 | -25 | -8.33333333333 | 300 | 316 | 255 | 7986 | 289.90688291 | DE |
| 12 | -60 | -17.9104477612 | 335 | 351 | 255 | 7876 | 310.39887393 | DE |
| 26 | -75.5 | -21.5406562054 | 350.5 | 374.76 | 255 | 7220 | 328.24625257 | DE |
| 52 | -50 | -15.3846153846 | 325 | 374.76 | 255 | 6649 | 321.02833743 | DE |
| 156 | -60.75 | -18.0938198064 | 335.75 | 459 | 198.72 | 10281 | 283.49968133 | DE |
| 260 | 135.25 | 96.7799642218 | 139.75 | 494.7 | 105.5 | 19937 | 284.0834768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734971280 | 275 | 0 | 0.00 | 275 | 279.86 | 255 | 5277 |
| 1734712200 | 275 | 0 | 0.00 | 275 | 279.5 | 255 | 4736 |
| 1734622440 | 275 | 5 | 1.85 | 270 | 284.3091 | 258 | 24515 |
| 1734536340 | 270 | -28.5 | -9.55 | 298.5 | 305 | 259.25 | 4302 |
| 1734449880 | 298.5 | -5 | -1.65 | 303.5 | 303.5 | 270.5 | 4007 |
| 1734366420 | 303.5 | 0 | 0.00 | 303.5 | 303.5 | 280.5 | 2528 |
| 1734104460 | 303.5 | -10 | -3.19 | 313.5 | 313.5 | 280.5 | 24960 |
| 1734020880 | 313.5 | 31.5 | 11.17 | 282 | 316 | 280 | 20725 |
| 1733931060 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 2961 |
| 1733848080 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 15295 |
| 1733761860 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 6659 |
| 1733495700 | 282 | 12 | 4.44 | 277.25 | 293 | 275 | 9322 |
| 1733416140 | 270 | -20.5 | -7.06 | 290.5 | 299.5 | 270 | 5037 |
| 1733326500 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 284.45 | 2036 |
| 1733239800 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 288.62 | 1035 |
| 1733156940 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 290 | 4292 |
| 1732897620 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 289.27999 | 2422 |
| 1732808160 | 290.5 | -4.5 | -1.53 | 295 | 301.5 | 290 | 6990 |
| 1732721820 | 295 | 0 | 0.00 | 295 | 302 | 291.125 | 5668 |
| 1732638480 | 295 | -5 | -1.67 | 300 | 304.5 | 289.37 | 6962 |
| 1732548840 | 300 | 0 | 0.00 | 300 | 304.5 | 295 | 3798 |
| 1732289460 | 300 | 9 | 3.09 | 291 | 300.8 | 291 | 8975 |
| 1732203480 | 291 | -4 | -1.36 | 295 | 302 | 286.01 | 13440 |
| 1732120140 | 295 | -5 | -1.67 | 300 | 304.5 | 293.5 | 7632 |
| 1732033620 | 300 | -5.5 | -1.80 | 305.5 | 314.5 | 296 | 5040 |
| 1731947580 | 305.5 | -4.5 | -1.45 | 310 | 317 | 296.81 | 9084 |
| 1731688080 | 310 | -35 | -10.14 | 345 | 348.5 | 288 | 68652 |
| 1731598260 | 345 | 7.5 | 2.22 | 337.5 | 346 | 337.5 | 139 |
| 1731511920 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 2940 |
| 1731428820 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 3742 |
| 1731342540 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 15221 |
| 1731083160 | 337.5 | -7.5 | -2.17 | 345 | 348.5 | 333.1 | 1984 |
| 1730993820 | 345 | 10 | 2.99 | 335 | 346 | 328.52 | 21387 |
| 1730910480 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1730824080 | 335 | 0 | 0.00 | 335 | 338.25 | 327.77999 | 1906 |
| 1730737740 | 335 | 0 | 0.00 | 335 | 335.5 | 330.18 | 2104 |
| 1730475300 | 335 | 0 | 0.00 | 335 | 338.25 | 326.66 | 1521 |
| 1730388900 | 335 | -7.5 | -2.19 | 342.5 | 351 | 325.26 | 1968 |
| 1730305440 | 342.5 | 24 | 7.54 | 318.5 | 351 | 315.88 | 7323 |
| 1730193840 | 318.5 | -6.5 | -2.00 | 325 | 329.5 | 313.76 | 8108 |
| 1730132940 | 325 | -4.5 | -1.37 | 329.5 | 340 | 317.89 | 5675 |
| 1729869960 | 329.5 | 0 | 0.00 | 329.5 | 340 | 322.8 | 220 |
| 1729783680 | 329.5 | 0 | 0.00 | 329.5 | 340 | 325.68 | 125 |
| 1729697340 | 329.5 | 0 | 0.00 | 329.5 | 340 | 329.5 | 0 |
| 1729610340 | 329.5 | -8 | -2.37 | 337.5 | 340 | 329.5 | 0 |
| 1729524420 | 337.5 | -7.5 | -2.17 | 345 | 348.5 | 329.5 | 5545 |
| 1729262100 | 345 | 0 | 0.00 | 345 | 348.5 | 340.16 | 1950 |
| 1729178580 | 345 | 7.5 | 2.22 | 337.5 | 346 | 337.5 | 17082 |
| 1729092540 | 337.5 | 12.5 | 3.85 | 315 | 346 | 315 | 15392 |
| 1729006140 | 325 | 0 | 0.00 | 325 | 325 | 313.24 | 4511 |
| 1728919680 | 325 | 0 | 0.00 | 325 | 325 | 318.33 | 12117 |
| 1728657480 | 325 | 0 | 0.00 | 325 | 325 | 316.79 | 1661 |
| 1728574140 | 325 | 0 | 0.00 | 325 | 325 | 319 | 0 |
| 1728484740 | 325 | 10 | 3.17 | 315 | 325 | 315 | 1432 |
| 1728401340 | 315 | 0 | 0.00 | 315 | 320 | 309.83 | 6604 |
| 1728311580 | 315 | 0 | 0.00 | 315 | 320 | 310.17 | 10777 |
| 1728053040 | 315 | 0 | 0.00 | 315 | 320 | 310.98 | 8166 |
| 1727966700 | 315 | -15 | -4.55 | 330 | 335 | 307 | 16904 |
| 1727882940 | 330 | 0 | 0.00 | 330 | 335 | 324.73 | 1862 |
| 1727793720 | 330 | -5 | -1.49 | 335 | 337.5 | 325.88 | 9996 |
| 1727710080 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 2970 |
| 1727447580 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 6876 |
| 1727364240 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 8392 |
| 1727277960 | 335 | 0 | 0.00 | 335 | 337.5 | 329.38 | 4799 |
| 1727191740 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 2993 |
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
