![Vita Life Sciences Limited](/common/images/company/ASX_VLS.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.434782608696 | 2.3 | 2.3 | 2.2 | 8736 | 2.25702364 | DE |
4 | 0.1 | 4.56621004566 | 2.19 | 2.3 | 2.18 | 5800 | 2.26568912 | DE |
12 | 0.13 | 6.01851851852 | 2.16 | 2.4 | 2.04 | 11562 | 2.27200478 | DE |
26 | 0.425 | 22.7882037534 | 1.865 | 2.5 | 1.86 | 10575 | 2.24788813 | DE |
52 | 0.81 | 54.7297297297 | 1.48 | 2.5 | 1.43 | 10920 | 2.03096086 | DE |
156 | 1.19 | 108.181818182 | 1.1 | 2.6 | 1.05 | 17612 | 1.73062251 | DE |
260 | 1.57 | 218.055555556 | 0.72 | 2.6 | 0.54 | 21371 | 1.2847093 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1722320100 | 2.27 | 0.06 | 2.71 | 2.22 | 2.285 | 2.22 | 21301 |
1722233700 | 2.21 | -0.04 | -1.78 | 2.27 | 2.27 | 2.2 | 4515 |
1721974500 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
1721888100 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 3448 |
1721801700 | 2.25 | -0.03 | -1.32 | 2.3 | 2.3 | 2.25 | 5678 |
1721715300 | 2.2799999 | 0 | 0.00 | 2.29 | 2.29 | 2.2799999 | 312 |
1721628900 | 2.2799999 | 0 | 0.00 | 2.29 | 2.29 | 2.27 | 36337 |
1721369700 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.3 | 2.2799999 | 8362 |
1721283300 | 2.29 | -0.01 | -0.43 | 2.3 | 2.3 | 2.2799999 | 936 |
1721196900 | 2.3 | 0.03 | 1.32 | 2.27 | 2.3 | 2.2599999 | 3374 |
1721110500 | 2.27 | 0.03 | 1.34 | 2.24 | 2.2799999 | 2.2 | 10466 |
1721024100 | 2.24 | 0.04 | 1.82 | 2.22 | 2.2799999 | 2.22 | 794 |
1720764900 | 2.2 | -0.01 | -0.45 | 2.21 | 2.22 | 2.2 | 3063 |
1720678500 | 2.21 | -0.07 | -3.07 | 2.21 | 2.21 | 2.21 | 10 |
1720592100 | 2.2799999 | 0.07 | 3.17 | 2.245 | 2.2799999 | 2.245 | 5749 |
1720505700 | 2.21 | 0.02 | 0.91 | 2.18 | 2.21 | 2.18 | 9 |
1720419300 | 2.19 | -0.01 | -0.45 | 2.19 | 2.19 | 2.19 | 26 |
1720160100 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.19 | 168 |
1720073700 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.19 | 5654 |
1719987300 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.19 | 3 |
1719900900 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.17 | 1449 |
1719814500 | 2.21 | -0.07 | -3.07 | 2.21 | 2.21 | 2.21 | 8888 |
1719555300 | 2.2799999 | 0 | 0.00 | 2.3 | 2.3 | 2.2799999 | 71022 |
1719468900 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 438 |
1719382500 | 2.2799999 | -0.03 | -1.30 | 2.31 | 2.31 | 2.2799999 | 9523 |
1719296100 | 2.31 | 0 | 0.00 | 2.31 | 2.315 | 2.3 | 17895 |
1719209700 | 2.31 | -0.07 | -2.94 | 2.34 | 2.34 | 2.31 | 5123 |
1718950500 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 209 |
1718864100 | 2.38 | 0.01 | 0.42 | 2.38 | 2.38 | 2.37 | 1745 |
1718777700 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 1 |
1718691300 | 2.37 | 0 | 0.00 | 2.34 | 2.37 | 2.34 | 8183 |
1718604900 | 2.37 | -0.03 | -1.25 | 2.37 | 2.37 | 2.37 | 11 |
1718345700 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 2293 |
1718259300 | 2.4 | 0.12 | 5.26 | 2.2799999 | 2.4 | 2.2799999 | 4573 |
1718172900 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.2799999 | 2.27 | 8733 |
1718086500 | 2.27 | 0.03 | 1.34 | 2.2799999 | 2.2799999 | 2.27 | 4807 |
1717740900 | 2.24 | -0.08 | -3.45 | 2.24 | 2.24 | 2.24 | 444 |
1717654500 | 2.32 | 0.07 | 3.11 | 2.34 | 2.36 | 2.32 | 20031 |
1717568100 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
1717481700 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
1717395300 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
1717136100 | 2.25 | -0.01 | -0.44 | 2.24 | 2.25 | 2.24 | 1936 |
1717049700 | 2.2599999 | 0 | 0.00 | 2.27 | 2.27 | 2.2599999 | 12 |
1716963300 | 2.2599999 | -0.02 | -0.88 | 2.29 | 2.29 | 2.2599999 | 4446 |
1716876900 | 2.2799999 | -0.12 | -5.00 | 2.4 | 2.4 | 2.2799999 | 63756 |
1716790500 | 2.4 | 0.05 | 2.13 | 2.37 | 2.4 | 2.29 | 8822 |
1716531300 | 2.35 | 0.03 | 1.29 | 2.35 | 2.38 | 2.35 | 116218 |
1716444900 | 2.32 | 0.07 | 3.11 | 2.2799999 | 2.32 | 2.2799999 | 6715 |
1716358500 | 2.25 | 0.11 | 5.14 | 2.21 | 2.25 | 2.21 | 45244 |
1716272100 | 2.14 | -0.03 | -1.38 | 2.21 | 2.21 | 2.14 | 6165 |
1716185700 | 2.17 | 0.02 | 0.93 | 2.17 | 2.17 | 2.17 | 25 |
1715926500 | 2.15 | -0.04 | -1.83 | 2.16 | 2.16 | 2.14 | 24360 |
1715840100 | 2.19 | -0.03 | -1.35 | 2.14 | 2.19 | 2.13 | 46151 |
1715753700 | 2.22 | 0.14 | 6.73 | 2.11 | 2.22 | 2.11 | 9341 |
1715667300 | 2.08 | -0.01 | -0.48 | 2.07 | 2.1 | 2.07 | 8043 |
1715580900 | 2.09 | 0.04 | 1.95 | 2.04 | 2.09 | 2.04 | 2500 |
1715321700 | 2.05 | -0.16 | -7.24 | 2.2 | 2.2 | 2.04 | 12234 |
1715235300 | 2.21 | -0.01 | -0.45 | 2.19 | 2.21 | 2.19 | 228 |
1715148900 | 2.22 | 0 | 0.00 | 2.16 | 2.22 | 2.15 | 4165 |
1715062500 | 2.22 | -0.07 | -3.06 | 2.23 | 2.23 | 2.22 | 7727 |
1714976100 | 2.29 | 0.03 | 1.33 | 2.25 | 2.29 | 2.25 | 503 |
1714716900 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 2 |
1714630500 | 2.27 | -0.02 | -0.87 | 2.27 | 2.27 | 2.27 | 9851 |
1714544100 | 2.29 | 0.12 | 5.53 | 2.29 | 2.29 | 2.29 | 257 |
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