Premium
VGI Partners Global Investments Limited (VG1)
ASX
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 | -0.01 | -0.555555555556 | 1.8 | 1.825 | 1.69 | 442885 | 1.7779178 | DE |
| 4 | -0.13 | -6.77083333333 | 1.92 | 2.04 | 1.69 | 407355 | 1.87149676 | DE |
| 12 | 0.02 | 1.12994350282 | 1.77 | 2.04 | 1.69 | 356653 | 1.8415424 | DE |
| 26 | -0.03 | -1.64835164835 | 1.82 | 2.08 | 1.69 | 415868 | 1.90127493 | DE |
| 52 | 0.03 | 1.70454545455 | 1.76 | 2.08 | 1.69 | 456016 | 1.8876668 | DE |
| 156 | 0.08 | 4.6783625731 | 1.71 | 2.08 | 1.345 | 468823 | 1.68930344 | DE |
| 260 | -0.22 | -10.9452736318 | 2.01 | 2.51 | 1.345 | 458820 | 1.84662591 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 1.79 | 0.02 | 1.13 | 1.76 | 1.79 | 1.755 | 177204 |
| 1741842900 | 1.77 | -0.02 | -0.84 | 1.8 | 1.8 | 1.755 | 329302 |
| 1741756500 | 1.785 | 0.04 | 2.29 | 1.75 | 1.785 | 1.74 | 618681 |
| 1741670100 | 1.745 | 0.01 | 0.29 | 1.715 | 1.755 | 1.69 | 377632 |
| 1741583700 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8 | 1.735 | 372871 |
| 1741324500 | 1.8 | -0.01 | -0.55 | 1.785 | 1.825 | 1.78 | 492962 |
| 1741238100 | 1.81 | 0.01 | 0.56 | 1.8 | 1.81 | 1.77 | 352281 |
| 1741151700 | 1.8 | 0.01 | 0.56 | 1.76 | 1.8 | 1.76 | 199694 |
| 1741065300 | 1.79 | -0.02 | -0.83 | 1.78 | 1.795 | 1.77 | 82099 |
| 1740978900 | 1.805 | 0.01 | 0.56 | 1.81 | 1.82 | 1.78 | 432945 |
| 1740719700 | 1.795 | -0.1 | -5.28 | 1.88 | 1.88 | 1.785 | 929165 |
| 1740633300 | 1.895 | 0.02 | 1.34 | 1.895 | 1.9 | 1.86 | 191325 |
| 1740546900 | 1.87 | 0 | 0.00 | 1.895 | 1.895 | 1.855 | 156864 |
| 1740460500 | 1.87 | -0.04 | -1.84 | 1.885 | 1.9 | 1.84 | 373822 |
| 1740374100 | 1.905 | -0.02 | -1.04 | 1.91 | 1.92 | 1.885 | 281169 |
| 1740114900 | 1.925 | -0.04 | -1.79 | 1.95 | 1.96 | 1.91 | 635896 |
| 1740028500 | 1.96 | -0.01 | -0.51 | 1.97 | 1.97 | 1.93 | 403855 |
| 1739942100 | 1.97 | -0.05 | -2.48 | 1.96 | 1.99 | 1.955 | 461270 |
| 1739855700 | 2.02 | 0.01 | 0.50 | 2 | 2.04 | 1.985 | 590454 |
| 1739769300 | 2.0099999 | 0.06 | 3.08 | 1.95 | 2.0099999 | 1.94 | 457375 |
| 1739510100 | 1.95 | 0.02 | 1.30 | 1.94 | 1.95 | 1.92 | 371432 |
| 1739423700 | 1.925 | -0.01 | -0.26 | 1.92 | 1.965 | 1.92 | 365298 |
| 1739337300 | 1.93 | 0 | 0.00 | 1.95 | 1.95 | 1.92 | 704245 |
| 1739250900 | 1.93 | 0.04 | 2.39 | 1.895 | 1.95 | 1.88 | 606290 |
| 1739164500 | 1.885 | 0.01 | 0.27 | 1.875 | 1.885 | 1.85 | 201931 |
| 1738905300 | 1.88 | -0.02 | -0.79 | 1.885 | 1.89 | 1.855 | 309354 |
| 1738818900 | 1.895 | 0.04 | 2.43 | 1.87 | 1.895 | 1.87 | 357559 |
| 1738732500 | 1.85 | 0 | 0.00 | 1.845 | 1.87 | 1.845 | 121243 |
| 1738646100 | 1.85 | -0.01 | -0.27 | 1.865 | 1.875 | 1.845 | 143228 |
| 1738559700 | 1.855 | 0 | 0.27 | 1.835 | 1.855 | 1.83 | 348810 |
| 1738300500 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.85 | 155708 |
| 1738214100 | 1.85 | 0 | 0.00 | 1.83 | 1.88 | 1.83 | 347914 |
| 1738127700 | 1.85 | 0.03 | 1.65 | 1.82 | 1.865 | 1.815 | 460989 |
| 1738041300 | 1.82 | 0.01 | 0.55 | 1.805 | 1.83 | 1.805 | 296196 |
| 1737695700 | 1.81 | -0.01 | -0.28 | 1.83 | 1.83 | 1.81 | 139572 |
| 1737609300 | 1.815 | -0.02 | -1.09 | 1.825 | 1.84 | 1.815 | 236175 |
| 1737522900 | 1.835 | 0 | 0.00 | 1.835 | 1.8525 | 1.825 | 222990 |
| 1737436500 | 1.835 | 0 | 0.27 | 1.85 | 1.85 | 1.815 | 488413 |
| 1737350100 | 1.83 | 0.03 | 1.67 | 1.83 | 1.855 | 1.82 | 411322 |
| 1737090900 | 1.8 | -0.03 | -1.37 | 1.82 | 1.82 | 1.8 | 334421 |
| 1737004500 | 1.825 | 0.02 | 1.39 | 1.815 | 1.8425 | 1.815 | 612418 |
| 1736918100 | 1.8 | 0.01 | 0.56 | 1.8 | 1.815 | 1.8 | 304893 |
| 1736831700 | 1.79 | 0.01 | 0.56 | 1.785 | 1.81 | 1.78 | 333276 |
| 1736745300 | 1.78 | -0.02 | -0.84 | 1.79 | 1.8 | 1.775 | 462803 |
| 1736486100 | 1.795 | 0.01 | 0.84 | 1.79 | 1.7975 | 1.79 | 103291 |
| 1736399700 | 1.78 | 0 | 0.00 | 1.765 | 1.79 | 1.75 | 318276 |
| 1736313300 | 1.78 | 0.01 | 0.56 | 1.785 | 1.785 | 1.765 | 99666 |
| 1736226900 | 1.77 | -0.05 | -2.48 | 1.79 | 1.79 | 1.765 | 175767 |
| 1736140500 | 1.815 | 0.02 | 1.11 | 1.81 | 1.815 | 1.78 | 231566 |
| 1735881300 | 1.795 | -0.05 | -2.71 | 1.825 | 1.845 | 1.795 | 114064 |
| 1735794900 | 1.845 | 0.04 | 2.22 | 1.805 | 1.845 | 1.78 | 168338 |
| 1735617660 | 1.805 | -0.02 | -0.82 | 1.82 | 1.82 | 1.78 | 273295 |
| 1735535700 | 1.82 | 0.09 | 5.20 | 1.73 | 1.82 | 1.73 | 905784 |
| 1735276500 | 1.73 | -0.01 | -0.57 | 1.765 | 1.765 | 1.73 | 306237 |
| 1735014060 | 1.74 | 0.01 | 0.87 | 1.74 | 1.76 | 1.74 | 91363 |
| 1734930900 | 1.725 | 0.03 | 1.47 | 1.72 | 1.74 | 1.72 | 197004 |
| 1734671700 | 1.7 | -0.04 | -2.02 | 1.73 | 1.735 | 1.7 | 683992 |
| 1734585300 | 1.735 | -0.05 | -2.80 | 1.77 | 1.77 | 1.7 | 557107 |
| 1734498900 | 1.785 | -0.04 | -2.19 | 1.79 | 1.805 | 1.775 | 487757 |
| 1734412500 | 1.825 | 0.02 | 1.11 | 1.8 | 1.84 | 1.79 | 349772 |
| 1734326100 | 1.805 | -0.02 | -1.10 | 1.82 | 1.83 | 1.805 | 191457 |
| 1734066900 | 1.825 | -0.02 | -0.82 | 1.855 | 1.855 | 1.82 | 178264 |
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
