Premium
Versarien Plc (VRS.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.038 | 0.04 | 0.0295 | 4382501 | 0.03823451 | DE |
| 4 | -0.002 | -5 | 0.04 | 0.04 | 0.0292 | 2148877 | 0.03873027 | DE |
| 12 | -0.027 | -41.5384615385 | 0.065 | 0.085 | 0.0292 | 2682699 | 0.0458166 | DE |
| 26 | -0.027 | -41.5384615385 | 0.065 | 0.115 | 0.0292 | 1629368 | 0.05277056 | DE |
| 52 | -0.212 | -84.8 | 0.25 | 0.255 | 0.0292 | 1168846 | 0.07733612 | DE |
| 156 | -24.462 | -99.8448979592 | 24.5 | 33.5 | 0.0292 | 515754 | 0.75111506 | DE |
| 260 | -92.462 | -99.9589189189 | 92.5 | 95.12 | 0.0292 | 381333 | 4.89912174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729610340 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.0333 | 14808237 |
| 1729524420 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.035 | 271442 |
| 1729262100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.045 | 0.0352 | 4370902 |
| 1729178580 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0429999 | 0.042 | 0 |
| 1729092540 | 0.042 | -0.018 | -30.00 | 0.04 | 0.042 | 0.033 | 28096851 |
| 1729006140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728919680 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728657480 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.0509999 | 166666 |
| 1728574140 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728484740 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728401340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728311580 | 0.06 | 0 | 0.00 | 0.06 | 0.0615 | 0.06 | 1291056 |
| 1728053040 | 0.06 | -0.005 | -7.69 | 0.065 | 0.075 | 0.0536 | 25867135 |
| 1727966700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.0476 | 188100 |
| 1727882940 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727793720 | 0.065 | 0 | 0.00 | 0.075 | 0.085 | 0.0551 | 6861600 |
| 1727710080 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727447580 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.056 | 2515808 |
| 1727364240 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.0562 | 2634443 |
| 1727277960 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.0585 | 2635890 |
| 1727191740 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.0587 | 608848 |
| 1727102220 | 0.075 | 0 | 0.00 | 0.075 | 0.0775 | 0.0679 | 612022 |
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
