Premium
Vivenda Group SpA (VVG)
BIT
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 | 0.024 | 6.31578947368 | 0.38 | 0.418 | 0.326 | 40200 | 0.36916418 | DE |
| 4 | 0.116 | 40.2777777778 | 0.288 | 0.47 | 0.282 | 39225 | 0.38758317 | DE |
| 12 | 0.01 | 2.53807106599 | 0.394 | 0.47 | 0.22 | 43972 | 0.33063298 | DE |
| 26 | 0.165 | 69.0376569038 | 0.239 | 0.652 | 0.22 | 41307 | 0.35559541 | DE |
| 52 | -0.087 | -17.7189409369 | 0.491 | 0.736 | 0.22 | 27242 | 0.39319102 | DE |
| 156 | -0.586 | -59.1919191919 | 0.99 | 0.9925 | 0.22 | 23688 | 0.44934722 | DE |
| 260 | -0.586 | -59.1919191919 | 0.99 | 0.9925 | 0.22 | 23688 | 0.44934722 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783353300 | 0.414 | 0.028 | 7.25 | 0.38 | 0.418 | 0.38 | 18000 |
| 1783094100 | 0.386 | 0.016 | 4.32 | 0.37 | 0.4 | 0.364 | 63000 |
| 1783007700 | 0.37 | 0.038 | 11.45 | 0.33 | 0.37 | 0.33 | 45000 |
| 1782921300 | 0.332 | -0.028 | -7.78 | 0.3479999 | 0.356 | 0.326 | 43500 |
| 1782834900 | 0.36 | -0.034 | -8.63 | 0.38 | 0.38 | 0.354 | 31500 |
| 1782748500 | 0.394 | 0.006 | 1.55 | 0.384 | 0.394 | 0.37 | 24000 |
| 1782489300 | 0.388 | -0.01 | -2.51 | 0.388 | 0.388 | 0.388 | 1500 |
| 1782402900 | 0.398 | -0.016 | -3.86 | 0.398 | 0.398 | 0.398 | 9000 |
| 1782316500 | 0.414 | 0.036 | 9.52 | 0.378 | 0.414 | 0.378 | 6000 |
| 1782230100 | 0.378 | -0.04 | -9.57 | 0.4 | 0.4 | 0.37 | 27000 |
| 1782143700 | 0.418 | -0.038 | -8.33 | 0.456 | 0.468 | 0.418 | 24000 |
| 1781884500 | 0.456 | 0.024 | 5.56 | 0.452 | 0.466 | 0.452 | 10500 |
| 1781798100 | 0.432 | -0.03 | -6.49 | 0.462 | 0.462 | 0.432 | 37500 |
| 1781711700 | 0.462 | 0.002 | 0.43 | 0.452 | 0.47 | 0.432 | 46500 |
| 1781625300 | 0.46 | 0.006 | 1.32 | 0.47 | 0.47 | 0.46 | 10500 |
| 1781538900 | 0.454 | 0.036 | 8.61 | 0.424 | 0.464 | 0.424 | 31500 |
| 1781279700 | 0.418 | 0.02 | 5.03 | 0.398 | 0.418 | 0.386 | 55500 |
| 1781193300 | 0.398 | 0.042 | 11.80 | 0.364 | 0.42 | 0.36 | 142500 |
| 1781106900 | 0.356 | 0.046 | 14.84 | 0.314 | 0.356 | 0.314 | 69000 |
| 1781020500 | 0.31 | 0.0240001 | 8.39 | 0.288 | 0.31 | 0.2819999 | 88500 |
| 1780934100 | 0.2859999 | -0.012 | -4.03 | 0.2859999 | 0.2859999 | 0.2859999 | 1500 |
| 1780674900 | 0.298 | -0.018 | -5.70 | 0.312 | 0.312 | 0.298 | 13500 |
| 1780588500 | 0.316 | 0.014 | 4.64 | 0.304 | 0.316 | 0.292 | 91500 |
| 1780502100 | 0.302 | -0.04 | -11.70 | 0.342 | 0.342 | 0.302 | 111000 |
| 1780415700 | 0.342 | -0.018 | -5.00 | 0.378 | 0.398 | 0.328 | 45000 |
| 1780329300 | 0.36 | -0.036 | -9.09 | 0.382 | 0.398 | 0.36 | 72000 |
| 1780070100 | 0.396 | -0.008 | -1.98 | 0.396 | 0.428 | 0.396 | 48000 |
| 1779983700 | 0.404 | 0.032 | 8.60 | 0.376 | 0.4079999 | 0.372 | 34500 |
| 1779897300 | 0.372 | 0.012 | 3.33 | 0.36 | 0.398 | 0.35 | 43500 |
| 1779810900 | 0.36 | 0.022 | 6.51 | 0.352 | 0.36 | 0.3479999 | 19500 |
| 1779724500 | 0.338 | 0.03 | 9.74 | 0.34 | 0.3439999 | 0.316 | 34500 |
| 1779465300 | 0.308 | -0.012 | -3.75 | 0.334 | 0.364 | 0.308 | 31500 |
| 1779378900 | 0.32 | 0.0380001 | 13.48 | 0.306 | 0.32 | 0.292 | 81000 |
| 1779292500 | 0.2819999 | -0.034 | -10.76 | 0.316 | 0.316 | 0.2819999 | 45000 |
| 1779206100 | 0.316 | 0.038 | 13.67 | 0.2839999 | 0.316 | 0.266 | 99000 |
| 1779119700 | 0.278 | 0.024 | 9.45 | 0.258 | 0.288 | 0.244 | 69000 |
| 1778860500 | 0.254 | -0.002 | -0.78 | 0.232 | 0.254 | 0.232 | 45000 |
| 1778774100 | 0.256 | 0.022 | 9.40 | 0.23 | 0.256 | 0.226 | 120000 |
| 1778687700 | 0.234 | 0.014 | 6.36 | 0.224 | 0.24 | 0.22 | 139500 |
| 1778601300 | 0.22 | -0.008 | -3.51 | 0.228 | 0.23 | 0.22 | 18000 |
| 1778514900 | 0.228 | -0.006 | -2.56 | 0.236 | 0.236 | 0.228 | 6000 |
| 1778255700 | 0.234 | 0.002 | 0.86 | 0.234 | 0.234 | 0.234 | 1500 |
| 1778169300 | 0.232 | -0.01 | -4.13 | 0.248 | 0.248 | 0.23 | 24000 |
| 1778082900 | 0.242 | -0.034 | -12.32 | 0.264 | 0.272 | 0.242 | 153000 |
| 1777996500 | 0.276 | -0.004 | -1.43 | 0.268 | 0.276 | 0.268 | 12000 |
| 1777910100 | 0.28 | -0.046 | -14.11 | 0.312 | 0.312 | 0.28 | 46500 |
| 1777564500 | 0.326 | -0.008 | -2.40 | 0.326 | 0.326 | 0.326 | 9000 |
| 1777478100 | 0.334 | -0.006 | -1.76 | 0.332 | 0.334 | 0.322 | 16500 |
| 1777391700 | 0.34 | -0.058 | -14.57 | 0.36 | 0.372 | 0.34 | 37500 |
| 1777305300 | 0.398 | 0.02 | 5.29 | 0.4 | 0.4 | 0.364 | 55500 |
| 1777046100 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1776959700 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1776873300 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1776786900 | 0.378 | 0.016 | 4.42 | 0.3459999 | 0.378 | 0.3459999 | 7500 |
| 1776700500 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1776441300 | 0.362 | 0.0160001 | 4.62 | 0.336 | 0.362 | 0.336 | 6000 |
| 1776354900 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.3459999 | 0 |
| 1776268500 | 0.3459999 | -0.02 | -5.46 | 0.36 | 0.372 | 0.334 | 33000 |
| 1776182100 | 0.366 | -0.042 | -10.29 | 0.394 | 0.394 | 0.366 | 19500 |
| 1776095700 | 0.4079999 | -0.022 | -5.12 | 0.402 | 0.4079999 | 0.39 | 13500 |
| 1775836500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1775750100 | 0.43 | 0.008 | 1.90 | 0.406 | 0.43 | 0.394 | 12000 |
| 1775663700 | 0.422 | 0.018 | 4.46 | 0.404 | 0.422 | 0.402 | 4500 |
| 1775577300 | 0.404 | -0.012 | -2.88 | 0.402 | 0.406 | 0.39 | 13500 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
