Premium
Vaziva SA (ALVAZ)
EU
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 | -1 | -2.22222222222 | 45 | 45 | 44 | 125 | 44.95691489 | DE |
| 4 | -2.8 | -5.98290598291 | 46.8 | 47.8 | 40.2 | 187 | 44.03264942 | DE |
| 12 | 2.8 | 6.79611650485 | 41.2 | 50 | 40.2 | 186 | 46.22343454 | DE |
| 26 | 5.4 | 13.9896373057 | 38.6 | 50 | 31 | 166 | 42.49059829 | DE |
| 52 | 9 | 25.7142857143 | 35 | 50 | 28.4 | 163 | 40.26229122 | DE |
| 156 | 9 | 25.7142857143 | 35 | 50 | 28.4 | 163 | 40.26229122 | DE |
| 260 | 9 | 25.7142857143 | 35 | 50 | 28.4 | 163 | 40.26229122 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1735579800 | 44 | -0.6 | -1.35 | 44 | 44 | 44 | 3 |
| 1735320600 | 44.6 | -0.4 | -0.89 | 44.6 | 44.6 | 44.6 | 33 |
| 1735061400 | 45 | 4.8 | 11.94 | 45 | 45 | 45 | 340 |
| 1734975000 | 40.2 | -2.6 | -6.07 | 45.4 | 45.4 | 40.2 | 355 |
| 1734715800 | 42.8 | -0.2 | -0.47 | 46.6 | 46.6 | 42.8 | 209 |
| 1734629400 | 43 | -3.2 | -6.93 | 43 | 43 | 43 | 699 |
| 1734543000 | 46.2 | 1 | 2.21 | 46.8 | 46.8 | 46.2 | 247 |
| 1734456600 | 45.2 | 1.2 | 2.73 | 44 | 45.2 | 44 | 193 |
| 1734370200 | 44 | 1 | 2.33 | 44.8 | 44.8 | 44 | 451 |
| 1734111000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 116 |
| 1734024600 | 43 | -2.8 | -6.11 | 45.2 | 45.2 | 43 | 100 |
| 1733938200 | 45.8 | 0.4 | 0.88 | 47 | 47 | 45.8 | 87 |
| 1733851800 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1733765400 | 45.4 | -0.2 | -0.44 | 45.6 | 45.6 | 45.4 | 114 |
| 1733506200 | 45.6 | -0.4 | -0.87 | 46 | 46 | 45.6 | 104 |
| 1733419800 | 46 | -1.8 | -3.77 | 47.8 | 47.8 | 46 | 88 |
| 1733333400 | 47.8 | 0.8 | 1.70 | 47 | 47.8 | 47 | 199 |
| 1733247000 | 47 | 1 | 2.17 | 46.8 | 47 | 46.8 | 14 |
| 1733160600 | 46 | -2 | -4.17 | 48 | 48 | 46 | 7 |
| 1732901400 | 48 | 0.2 | 0.42 | 48 | 48 | 48 | 160 |
| 1732815000 | 47.8 | -0.2 | -0.42 | 46.4 | 47.8 | 46.4 | 82 |
| 1732728600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732642200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 3 |
| 1732555800 | 48 | 2.4 | 5.26 | 45.2 | 48 | 45.2 | 180 |
| 1732296600 | 45.6 | -2.4 | -5.00 | 47.8 | 47.8 | 45.6 | 104 |
| 1732210200 | 48 | 0 | 0.00 | 49 | 49 | 48 | 31 |
| 1732123800 | 48 | -1 | -2.04 | 45 | 48 | 45 | 115 |
| 1732037400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 15 |
| 1731951000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 91 |
| 1731691800 | 49 | -0.8 | -1.61 | 49.6 | 49.6 | 49 | 54 |
| 1731605400 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 160 |
| 1731519000 | 49.8 | 3.8 | 8.26 | 46 | 49.8 | 46 | 232 |
| 1731432600 | 46 | -2 | -4.17 | 48 | 48 | 46 | 41 |
| 1731346200 | 48 | 4.2 | 9.59 | 47 | 48 | 47 | 114 |
| 1731087000 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 10 |
| 1731000600 | 43.8 | -4 | -8.37 | 47.8 | 47.8 | 43.8 | 133 |
| 1730914200 | 47.8 | 0.8 | 1.70 | 45 | 47.8 | 45 | 248 |
| 1730827800 | 47 | 0 | 0.00 | 43.8 | 47 | 43.8 | 197 |
| 1730741400 | 47 | -0.8 | -1.67 | 46.8 | 47 | 46.8 | 279 |
| 1730482200 | 47.8 | 0.2 | 0.42 | 48.8 | 48.8 | 47.8 | 63 |
| 1730395800 | 47.6 | 2.6 | 5.78 | 47.6 | 47.6 | 47.6 | 5 |
| 1730309400 | 45 | 2.6 | 6.13 | 47.8 | 47.8 | 45 | 49 |
| 1730223000 | 42.4 | -7.6 | -15.20 | 40.2 | 42.4 | 40.2 | 496 |
| 1730136600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 10 |
| 1729873800 | 50 | 0.2 | 0.40 | 50 | 50 | 50 | 215 |
| 1729787400 | 49.8 | 0 | 0.00 | 43.6 | 49.8 | 43.6 | 225 |
| 1729701000 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 32 |
| 1729614600 | 49.8 | -0.2 | -0.40 | 50 | 50 | 49.8 | 261 |
| 1729528200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1729269000 | 50 | 4.4 | 9.65 | 45.8 | 50 | 45.8 | 521 |
| 1729182600 | 45.6 | -4.9 | -9.70 | 50 | 50 | 45.6 | 214 |
| 1729096200 | 50.5 | 0.5 | 1.00 | 50 | 50.5 | 50 | 415 |
| 1729009800 | 50 | 2 | 4.17 | 50 | 50 | 50 | 369 |
| 1728923400 | 48 | 1 | 2.13 | 48 | 48 | 48 | 680 |
| 1728664200 | 47 | 3.6 | 8.29 | 44.8 | 47 | 44.8 | 488 |
| 1728577800 | 43.4 | 0.8 | 1.88 | 43.6 | 43.6 | 43.4 | 221 |
| 1728491400 | 42.6 | 1.4 | 3.40 | 42.6 | 42.6 | 42.6 | 345 |
| 1728405000 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 211 |
| 1728318600 | 41.2 | 1 | 2.49 | 41 | 41.2 | 41 | 680 |
| 1728059400 | 40.2 | 0 | 0.00 | 38.6 | 40.2 | 38.6 | 172 |
| 1727973000 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 19 |
| 1727886600 | 40.2 | 1.4 | 3.61 | 40.2 | 40.2 | 40.2 | 604 |
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
