Premium
Viel et Compagnie (VIL)
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 | -1.25 | -7.71604938272 | 16.2 | 16.5 | 14.7 | 31240 | 15.93039014 | DE |
| 4 | -0.45 | -2.92207792208 | 15.4 | 16.6 | 14.7 | 22708 | 15.96679147 | DE |
| 12 | 2.65 | 21.5447154472 | 12.3 | 16.6 | 11.5 | 21701 | 14.59527776 | DE |
| 26 | 4.05 | 37.1559633028 | 10.9 | 16.6 | 10.6 | 19071 | 13.05615133 | DE |
| 52 | 5.65 | 60.752688172 | 9.3 | 16.6 | 9.1 | 14886 | 12.10883344 | DE |
| 156 | 9.47 | 172.810218978 | 5.48 | 16.6 | 5.2 | 8193 | 10.31190685 | DE |
| 260 | 9.75 | 187.5 | 5.2 | 16.6 | 4.62 | 7039 | 9.01164892 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750091400 | 15.1 | -0.8 | -5.03 | 15.65 | 15.7 | 14.85 | 28525 |
| 1749832200 | 15.9 | -0.05 | -0.31 | 15.85 | 16.05 | 15.85 | 11447 |
| 1749745800 | 15.95 | -0.45 | -2.74 | 16.45 | 16.5 | 15.9 | 48410 |
| 1749659400 | 16.399999 | 0.25 | 1.55 | 16.3 | 16.5 | 16.1 | 32766 |
| 1749573000 | 16.149999 | -0.05 | -0.31 | 16.2 | 16.5 | 16.149999 | 35054 |
| 1749486600 | 16.2 | 0.2 | 1.25 | 16 | 16.35 | 16 | 19474 |
| 1749227400 | 16 | 0.1 | 0.63 | 15.95 | 16.25 | 15.75 | 19371 |
| 1749141000 | 15.9 | -0.05 | -0.31 | 16 | 16 | 15.75 | 11905 |
| 1749054600 | 15.95 | -0.15 | -0.93 | 16.149999 | 16.149999 | 15.95 | 9000 |
| 1748968200 | 16.1 | 0.2 | 1.26 | 16 | 16.149999 | 15.55 | 51460 |
| 1748881800 | 15.9 | -0.1 | -0.63 | 16 | 16.25 | 15.9 | 10542 |
| 1748622600 | 16 | -0.15 | -0.93 | 16.149999 | 16.35 | 15.9 | 19384 |
| 1748536200 | 16.149999 | -0.15 | -0.92 | 16.3 | 16.399999 | 16.149999 | 9729 |
| 1748449800 | 16.3 | -0.15 | -0.91 | 16.5 | 16.6 | 16.25 | 16209 |
| 1748363400 | 16.45 | 0.4 | 2.49 | 16.25 | 16.6 | 16.2 | 31529 |
| 1748277000 | 16.05 | 0.25 | 1.58 | 16 | 16.3 | 15.85 | 28538 |
| 1748017800 | 15.8 | 0.55 | 3.61 | 15.25 | 16.149999 | 15.15 | 37499 |
| 1747931400 | 15.25 | 0 | 0.00 | 15.2 | 15.3 | 15.1 | 3387 |
| 1747845000 | 15.25 | 0 | 0.00 | 15.25 | 15.3 | 15.05 | 10606 |
| 1747758600 | 15.25 | -0.05 | -0.33 | 15.4 | 15.4 | 15.05 | 19330 |
| 1747672200 | 15.3 | 0.35 | 2.34 | 15.2 | 15.5 | 15.15 | 23478 |
| 1747413000 | 14.95 | 0.15 | 1.01 | 14.9 | 15 | 14.85 | 7571 |
| 1747326600 | 14.8 | 0.7 | 4.96 | 14.8 | 15 | 14.8 | 12620 |
| 1747240200 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1747153800 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1747067400 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1746808200 | 14.1 | -0.05 | -0.35 | 14.3 | 14.3 | 14.05 | 21527 |
| 1746721800 | 14.15 | -0.2 | -1.39 | 14.3 | 14.55 | 14.15 | 19859 |
| 1746635400 | 14.35 | 0.7 | 5.13 | 13.7 | 14.55 | 13.5 | 78810 |
| 1746549000 | 13.65 | -0.2 | -1.44 | 13.9 | 13.9 | 13.65 | 17064 |
| 1746462600 | 13.85 | 0.1 | 0.73 | 13.75 | 13.9 | 13.75 | 12264 |
| 1746203400 | 13.75 | 0.25 | 1.85 | 13.7 | 13.9 | 13.65 | 18845 |
| 1746030600 | 13.5 | 0.05 | 0.37 | 13.55 | 13.6 | 13.45 | 5391 |
| 1745944200 | 13.45 | 0.15 | 1.13 | 13.3 | 13.5 | 13.3 | 9014 |
| 1745857800 | 13.3 | 0.2 | 1.53 | 13.15 | 13.4 | 13.1 | 13519 |
| 1745598600 | 13.1 | -0.25 | -1.87 | 13.4 | 13.5 | 13.1 | 31985 |
| 1745512200 | 13.35 | -0.1 | -0.74 | 13.45 | 13.5 | 13.35 | 7657 |
| 1745425800 | 13.45 | 0 | 0.00 | 13.55 | 13.55 | 13.45 | 5432 |
| 1745339400 | 13.45 | 0.05 | 0.37 | 13.5 | 13.55 | 13.3 | 13173 |
| 1744907400 | 13.4 | 0 | 0.00 | 13.35 | 13.5 | 13.3 | 8314 |
| 1744821000 | 13.4 | 0.1 | 0.75 | 13.25 | 13.4 | 13.15 | 20180 |
| 1744734600 | 13.3 | -0.25 | -1.85 | 13.45 | 13.6 | 13.25 | 13029 |
| 1744648200 | 13.55 | 0.1 | 0.74 | 13.65 | 13.75 | 13.4 | 17624 |
| 1744389000 | 13.45 | 0.15 | 1.13 | 13.3 | 13.45 | 13.25 | 31571 |
| 1744302600 | 13.3 | 0.95 | 7.69 | 13.4 | 13.4 | 13.05 | 61301 |
| 1744216200 | 12.35 | -0.2 | -1.59 | 12.55 | 12.55 | 12.15 | 22067 |
| 1744129800 | 12.55 | 0.15 | 1.21 | 12.75 | 12.85 | 12.5 | 23059 |
| 1744043400 | 12.4 | -0.4 | -3.13 | 11.55 | 12.45 | 11.5 | 29755 |
| 1743787800 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743701400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743615000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743528600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743442200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743183000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743096600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1743010200 | 12.8 | 0.4 | 3.23 | 12.4 | 12.8 | 12.35 | 34497 |
| 1742923800 | 12.4 | 0.15 | 1.22 | 12.3 | 12.4 | 12.25 | 15601 |
| 1742837400 | 12.25 | 0.15 | 1.24 | 12.15 | 12.25 | 12.1 | 19602 |
| 1742578200 | 12.1 | 0.45 | 3.86 | 11.65 | 12.2 | 11.65 | 30061 |
| 1742491800 | 11.65 | 0.1 | 0.87 | 11.5 | 11.65 | 11.5 | 25770 |
| 1742405400 | 11.55 | 0.15 | 1.32 | 11.45 | 11.6 | 11.45 | 23180 |
| 1742319000 | 11.4 | 0.05 | 0.44 | 11.1 | 11.45 | 11 | 22516 |
| 1742232600 | 11.35 | -0.2 | -1.73 | 11.6 | 11.65 | 11.3 | 21771 |
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
