Premium
Vetoquinol (VETO)
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 | -1.6 | -2.04603580563 | 78.2 | 78.2 | 73.9 | 2386 | 75.68649011 | DE |
| 4 | -2.2 | -2.79187817259 | 78.8 | 79.9 | 73.9 | 2179 | 77.15336928 | DE |
| 12 | -7 | -8.37320574163 | 83.6 | 87.7 | 73.9 | 1836 | 80.22975689 | DE |
| 26 | -18.6 | -19.5378151261 | 95.2 | 102.8 | 73.9 | 2137 | 86.82759018 | DE |
| 52 | -26.2 | -25.486381323 | 102.8 | 110 | 73.9 | 2575 | 94.60825691 | DE |
| 156 | -55 | -41.7933130699 | 131.6 | 149 | 73.9 | 2943 | 104.32178749 | DE |
| 260 | 13.6 | 21.5873015873 | 63 | 161 | 41.9 | 2999 | 97.75075349 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 76.6 | 0.2 | 0.26 | 76.5 | 76.9 | 76.5 | 518 |
| 1734975000 | 76.4 | 2.1 | 2.83 | 75.7 | 77 | 74.9 | 1858 |
| 1734715800 | 74.3 | -2.7 | -3.51 | 77 | 77.1 | 73.9 | 4423 |
| 1734629400 | 77 | 0.3 | 0.39 | 76.5 | 77.2 | 76.3 | 1183 |
| 1734543000 | 76.7 | 0.5 | 0.66 | 76.6 | 77.3 | 76.3 | 1917 |
| 1734456600 | 76.2 | -1.8 | -2.31 | 78.2 | 78.2 | 76.2 | 2551 |
| 1734370200 | 78 | 0.2 | 0.26 | 77.6 | 78.9 | 76.8 | 1740 |
| 1734111000 | 77.8 | 0.8 | 1.04 | 77.3 | 78.9 | 77 | 1071 |
| 1734024600 | 77 | -0.7 | -0.90 | 77.3 | 77.5 | 76.6 | 1347 |
| 1733938200 | 77.7 | 1.3 | 1.70 | 76.6 | 77.7 | 76.2 | 5892 |
| 1733851800 | 76.4 | 0 | 0.00 | 76.4 | 77.2 | 76.3 | 3535 |
| 1733765400 | 76.4 | -1.6 | -2.05 | 78 | 78.7 | 76.2 | 2263 |
| 1733506200 | 78 | -0.4 | -0.51 | 79.9 | 79.9 | 78 | 2933 |
| 1733419800 | 78.4 | -1.2 | -1.51 | 78.8 | 79.6 | 77.8 | 5723 |
| 1733333400 | 79.6 | 1.8 | 2.31 | 77.8 | 79.6 | 77.8 | 634 |
| 1733247000 | 77.8 | 0 | 0.00 | 77.8 | 78.5 | 77.8 | 1668 |
| 1733160600 | 77.8 | 0 | 0.00 | 77.8 | 78.2 | 77.8 | 1643 |
| 1732901400 | 77.8 | -0.4 | -0.51 | 78.2 | 78.6 | 77.8 | 498 |
| 1732815000 | 78.2 | 0 | 0.00 | 78.2 | 78.9 | 77.9 | 494 |
| 1732728600 | 78.2 | -0.2 | -0.26 | 78.6 | 78.6 | 77.8 | 1077 |
| 1732642200 | 78.4 | -0.6 | -0.76 | 78.8 | 79.2 | 78 | 1135 |
| 1732555800 | 79 | -0.3 | -0.38 | 79.3 | 79.8 | 78.7 | 1549 |
| 1732296600 | 79.3 | 1 | 1.28 | 78.4 | 80.3 | 78.4 | 1140 |
| 1732210200 | 78.3 | -0.6 | -0.76 | 79.4 | 79.4 | 78.3 | 783 |
| 1732123800 | 78.9 | -1.6 | -1.99 | 80.7 | 81.2 | 78.9 | 466 |
| 1732037400 | 80.5 | -1.6 | -1.95 | 82.1 | 82.5 | 80.1 | 3100 |
| 1731951000 | 82.1 | 0 | 0.00 | 82.2 | 82.5 | 81.8 | 1056 |
| 1731691800 | 82.1 | -0.9 | -1.08 | 83 | 83.4 | 81.7 | 1389 |
| 1731605400 | 83 | -1 | -1.19 | 84.5 | 84.6 | 83 | 853 |
| 1731519000 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1731432600 | 84 | 0.7 | 0.84 | 84.2 | 84.7 | 83.7 | 2739 |
| 1731346200 | 83.3 | 0.8 | 0.97 | 83 | 84.4 | 82.9 | 3139 |
| 1731087000 | 82.5 | 2.7 | 3.38 | 80 | 82.6 | 79.9 | 1936 |
| 1731000600 | 79.8 | 1.5 | 1.92 | 78.3 | 79.9 | 78.2 | 1332 |
| 1730914200 | 78.3 | 0 | 0.00 | 78.3 | 79.3 | 77.9 | 892 |
| 1730827800 | 78.3 | -0.9 | -1.14 | 79.5 | 79.5 | 78.3 | 1883 |
| 1730741400 | 79.2 | -0.2 | -0.25 | 79.6 | 80.3 | 78.9 | 1163 |
| 1730482200 | 79.4 | -0.5 | -0.63 | 80 | 80.2 | 78.7 | 1165 |
| 1730395800 | 79.9 | -0.7 | -0.87 | 80.2 | 80.8 | 78.5 | 4844 |
| 1730309400 | 80.6 | 0.4 | 0.50 | 80.9 | 80.9 | 80.2 | 1289 |
| 1730223000 | 80.2 | -2.5 | -3.02 | 82.7 | 83.3 | 80.2 | 3315 |
| 1730136600 | 82.7 | 1 | 1.22 | 82.3 | 83.2 | 82.2 | 1029 |
| 1729873800 | 81.7 | 0.4 | 0.49 | 81.4 | 82.2 | 80.7 | 2421 |
| 1729787400 | 81.3 | -1.2 | -1.45 | 83 | 83.3 | 81.3 | 1442 |
| 1729701000 | 82.5 | -0.6 | -0.72 | 83.7 | 83.7 | 81.8 | 1113 |
| 1729614600 | 83.1 | 0.9 | 1.09 | 82.8 | 83.8 | 82 | 1124 |
| 1729528200 | 82.2 | -0.9 | -1.08 | 83.1 | 83.8 | 81.8 | 1241 |
| 1729269000 | 83.1 | -2.9 | -3.37 | 86.5 | 86.5 | 83 | 1185 |
| 1729182600 | 86 | 0 | 0.00 | 86.2 | 86.7 | 86 | 868 |
| 1729096200 | 86 | -0.4 | -0.46 | 86.4 | 86.4 | 85.5 | 1076 |
| 1729009800 | 86.4 | 0.4 | 0.47 | 86.2 | 86.4 | 85.8 | 971 |
| 1728923400 | 86 | -0.4 | -0.46 | 86 | 86.4 | 85.8 | 754 |
| 1728664200 | 86.4 | -0.8 | -0.92 | 86.5 | 86.6 | 86 | 1281 |
| 1728577800 | 87.2 | 0 | 0.00 | 87.2 | 87.2 | 87.2 | 0 |
| 1728491400 | 87.2 | 1.5 | 1.75 | 86.7 | 87.7 | 86.2 | 3321 |
| 1728405000 | 85.7 | 1.1 | 1.30 | 85.2 | 86.6 | 84.7 | 1181 |
| 1728318600 | 84.6 | -0.4 | -0.47 | 85.2 | 85.5 | 84.5 | 1092 |
| 1728059400 | 85 | 1.2 | 1.43 | 83.8 | 85.4 | 83.8 | 1838 |
| 1727973000 | 83.8 | -0.2 | -0.24 | 85.1 | 85.1 | 83.2 | 2316 |
| 1727886600 | 84 | 0.4 | 0.48 | 83.8 | 84.4 | 83.7 | 1639 |
| 1727800200 | 83.6 | 0 | 0.00 | 83.6 | 84.4 | 83.2 | 2983 |
| 1727713800 | 83.6 | -0.8 | -0.95 | 84.4 | 85.4 | 82.7 | 4830 |
| 1727454600 | 84.4 | -0.9 | -1.06 | 85.3 | 86 | 84.4 | 1964 |
| 1727368200 | 85.3 | 0.8 | 0.95 | 85.5 | 86.1 | 85 | 1085 |
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
