Premium
Vaziva SA (ALVAZ)
EU
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 | 0 | 44.4 | 46.8 | 44.4 | 391 | 45.45283597 | DE |
| 4 | -2.6 | -5.53191489362 | 47 | 47 | 42 | 201 | 45.13100582 | DE |
| 12 | -5.2 | -10.4838709677 | 49.6 | 49.6 | 40.2 | 173 | 45.17617124 | DE |
| 26 | 6.6 | 17.4603174603 | 37.8 | 50.5 | 31 | 177 | 44.11103276 | DE |
| 52 | 9.4 | 26.8571428571 | 35 | 50.5 | 28.4 | 170 | 40.98122689 | DE |
| 156 | 9.4 | 26.8571428571 | 35 | 50.5 | 28.4 | 170 | 40.98122689 | DE |
| 260 | 9.4 | 26.8571428571 | 35 | 50.5 | 28.4 | 170 | 40.98122689 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 44.4 | -1.2 | -2.63 | 45.6 | 45.6 | 44.4 | 995 |
| 1738863000 | 45.6 | -0.4 | -0.87 | 46.8 | 46.8 | 45.6 | 313 |
| 1738776600 | 46 | -0.4 | -0.86 | 46.8 | 46.8 | 46 | 349 |
| 1738690200 | 46.4 | 1.6 | 3.57 | 46.4 | 46.4 | 46.4 | 386 |
| 1738603800 | 44.8 | 0.4 | 0.90 | 45 | 45 | 44.8 | 886 |
| 1738344600 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 23 |
| 1738258200 | 44.4 | 0.2 | 0.45 | 44 | 44.4 | 44 | 126 |
| 1738171800 | 44.2 | 1.2 | 2.79 | 44.4 | 44.4 | 44.2 | 240 |
| 1738085400 | 43 | -1.4 | -3.15 | 43 | 43 | 43 | 213 |
| 1737999000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 41 |
| 1737739800 | 44.4 | 0 | 0.00 | 43.2 | 44.4 | 43.2 | 134 |
| 1737653400 | 44.4 | 2.4 | 5.71 | 44.4 | 44.4 | 44.4 | 182 |
| 1737567000 | 42 | -2 | -4.55 | 42 | 42 | 42 | 10 |
| 1737480600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737394200 | 44 | 1 | 2.33 | 43 | 44 | 43 | 97 |
| 1737135000 | 43 | -3 | -6.52 | 46.4 | 46.4 | 43 | 74 |
| 1737048600 | 46 | -0.6 | -1.29 | 46 | 46 | 46 | 32 |
| 1736962200 | 46.6 | -0.2 | -0.43 | 46.6 | 46.6 | 46.6 | 300 |
| 1736875800 | 46.8 | 0.6 | 1.30 | 46.4 | 46.8 | 46.4 | 212 |
| 1736789400 | 46.2 | -0.8 | -1.70 | 46.2 | 46.2 | 46.2 | 68 |
| 1736530200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736443800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736357400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736271000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 123 |
| 1736184600 | 47 | 0.6 | 1.29 | 47 | 47 | 47 | 689 |
| 1735925400 | 46.4 | 1.2 | 2.65 | 45 | 46.4 | 45 | 231 |
| 1735839000 | 45.2 | 1.2 | 2.73 | 43.4 | 45.2 | 43.4 | 311 |
| 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 | -1.2 | -2.55 | 47 | 47 | 45.8 | 87 |
| 1733851800 | 47 | 1.6 | 3.52 | 47.6 | 47.6 | 47 | 11 |
| 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 | 46.4 | 48 | 46.4 | 220 |
| 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 | 1.8 | 3.75 | 49.8 | 49.8 | 49.8 | 160 |
| 1731519000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731432600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1731346200 | 48 | 4.2 | 9.59 | 47 | 48 | 47 | 114 |
| 1731087000 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 10 |
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
