Premium
Versarien Plc (VRS.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.039 | 0.039 | 0.0304 | 453773 | 0.039 | DE |
| 4 | 0.001 | 2.63157894737 | 0.038 | 0.042 | 0.0304 | 612676 | 0.03920473 | DE |
| 12 | -0.004 | -9.3023255814 | 0.043 | 0.043 | 0.0292 | 1554130 | 0.0394794 | DE |
| 26 | -0.076 | -66.0869565217 | 0.115 | 0.115 | 0.0292 | 1834984 | 0.05128588 | DE |
| 52 | -0.091 | -70 | 0.13 | 0.255 | 0.0292 | 1176659 | 0.06838464 | DE |
| 156 | -27.961 | -99.8607142857 | 28 | 29.866 | 0.0292 | 536729 | 0.65085427 | DE |
| 260 | -82.461 | -99.9527272727 | 82.5 | 82.5 | 0.0292 | 392794 | 4.32115219 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737563340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737476940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0354999 | 4000 |
| 1737390480 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737131340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0304 | 281311 |
| 1737044940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0319 | 1529780 |
| 1736955300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736869080 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0365 | 20000 |
| 1736782500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736524020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736439600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736353620 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0364 | 2752810 |
| 1736264400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0383999 | 50000 |
| 1736180880 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0329 | 3157963 |
| 1735918500 | 0.04 | 0 | 0.00 | 0.04 | 0.0417 | 0.04 | 250000 |
| 1735832160 | 0.04 | 0 | 0.00 | 0.04 | 0.0400999 | 0.035 | 453692 |
| 1735662660 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735576260 | 0.04 | 0.002 | 5.26 | 0.038 | 0.042 | 0.0323 | 1303263 |
| 1735313700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1735057680 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734971280 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0337999 | 399496 |
| 1734712200 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.0295 | 10000000 |
| 1734622440 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.0302 | 2569309 |
| 1734536340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0299 | 4046391 |
| 1734449880 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0304 | 2442483 |
| 1734366420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0297 | 3001419 |
| 1734104460 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0327 | 9852901 |
| 1734020880 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.0292 | 6138034 |
| 1733931060 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0336 | 26934 |
| 1733848080 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0343 | 903876 |
| 1733761860 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0342 | 277785 |
| 1733495700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733416140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733326500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0312 | 156510 |
| 1733239800 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0306 | 2242276 |
| 1733156940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0311 | 2203636 |
| 1732897620 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0317 | 5000000 |
| 1732808160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732721820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0319 | 2882613 |
| 1732638480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0312 | 6088 |
| 1732548840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0320999 | 1227283 |
| 1732289460 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732203480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0301 | 266517 |
| 1732120140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0301 | 29188 |
| 1732033620 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0302 | 525705 |
| 1731947580 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0323 | 2594 |
| 1731688080 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0320999 | 570179 |
| 1731598260 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0322 | 174711 |
| 1731511920 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731428820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0341 | 1050830 |
| 1731342540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0341 | 3038872 |
| 1731083160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0339 | 102666 |
| 1730993820 | 0.04 | -0.003 | -6.98 | 0.0429999 | 0.0429999 | 0.04 | 0 |
| 1730910480 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1730824080 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0351 | 12100 |
| 1730737740 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0341 | 80111 |
| 1730475300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0341 | 1939693 |
| 1730388900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0356 | 11395877 |
| 1730305440 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0341 | 979435 |
| 1730193840 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0347 | 173855 |
| 1730132940 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1729869960 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1729783680 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1729697340 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0345 | 10521561 |
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
