Premium
Viel et Compagnie (VIL)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.454545454545 | 11 | 11 | 10.75 | 7007 | 10.92980105 | DE |
| 4 | 0.15 | 1.38888888889 | 10.8 | 11.35 | 10.7 | 18245 | 11.07358746 | DE |
| 12 | -0.15 | -1.35135135135 | 11.1 | 11.35 | 10.55 | 15163 | 10.93691622 | DE |
| 26 | 0.25 | 2.33644859813 | 10.7 | 11.35 | 9.1 | 10978 | 10.65042261 | DE |
| 52 | 2.75 | 33.5365853659 | 8.2 | 11.35 | 7.54 | 9182 | 9.96420091 | DE |
| 156 | 5.17 | 89.446366782 | 5.78 | 11.35 | 5.02 | 5504 | 8.50578921 | DE |
| 260 | 6.18 | 129.559748428 | 4.77 | 11.35 | 4.12 | 5854 | 7.21784224 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 10.9 | -0.05 | -0.46 | 10.95 | 10.95 | 10.75 | 8357 |
| 1732901400 | 10.95 | 0.05 | 0.46 | 10.9 | 10.95 | 10.85 | 5280 |
| 1732815000 | 10.9 | -0.05 | -0.46 | 10.95 | 11 | 10.85 | 5796 |
| 1732728600 | 10.95 | 0 | 0.00 | 11 | 11 | 10.8 | 8130 |
| 1732642200 | 10.95 | -0.05 | -0.45 | 11 | 11 | 10.9 | 7471 |
| 1732555800 | 11 | 0 | 0.00 | 11 | 11 | 10.95 | 4800 |
| 1732296600 | 11 | -0.05 | -0.45 | 11.05 | 11.1 | 10.95 | 9170 |
| 1732210200 | 11.05 | -0.25 | -2.21 | 11.2 | 11.2 | 10.9 | 16204 |
| 1732123800 | 11.3 | 0.2 | 1.80 | 11.1 | 11.3 | 11.05 | 9908 |
| 1732037400 | 11.1 | 0 | 0.00 | 11.1 | 11.15 | 10.7 | 141354 |
| 1731951000 | 11.1 | 0.05 | 0.45 | 11.1 | 11.25 | 11.05 | 31507 |
| 1731691800 | 11.05 | -0.2 | -1.78 | 11.15 | 11.25 | 10.95 | 13186 |
| 1731605400 | 11.25 | 0 | 0.00 | 11.2 | 11.25 | 11.15 | 6901 |
| 1731519000 | 11.25 | 0.05 | 0.45 | 11.2 | 11.25 | 11.15 | 7263 |
| 1731432600 | 11.2 | 0.15 | 1.36 | 11.15 | 11.35 | 11.15 | 27708 |
| 1731346200 | 11.05 | 0.05 | 0.45 | 11.05 | 11.05 | 10.95 | 14835 |
| 1731087000 | 11 | 0.05 | 0.46 | 10.95 | 11.05 | 10.9 | 8575 |
| 1731000600 | 10.95 | 0 | 0.00 | 10.95 | 11 | 10.8 | 9448 |
| 1730914200 | 10.95 | 0.15 | 1.39 | 10.85 | 10.95 | 10.7 | 15412 |
| 1730827800 | 10.8 | -0.05 | -0.46 | 10.8 | 10.9 | 10.8 | 2621 |
| 1730741400 | 10.85 | 0.15 | 1.40 | 10.7 | 10.85 | 10.55 | 10380 |
| 1730482200 | 10.7 | -0.05 | -0.47 | 10.75 | 10.75 | 10.65 | 6228 |
| 1730395800 | 10.75 | 0.05 | 0.47 | 10.7 | 10.75 | 10.65 | 5528 |
| 1730309400 | 10.7 | -0.1 | -0.93 | 10.8 | 10.9 | 10.65 | 10643 |
| 1730223000 | 10.8 | 0.1 | 0.93 | 10.75 | 10.85 | 10.7 | 4897 |
| 1730136600 | 10.7 | -0.3 | -2.73 | 11.1 | 11.1 | 10.65 | 15281 |
| 1729873800 | 11 | -0.1 | -0.90 | 11.1 | 11.1 | 10.95 | 10046 |
| 1729787400 | 11.1 | 0.1 | 0.91 | 11.05 | 11.1 | 11.05 | 5140 |
| 1729701000 | 11 | -0.15 | -1.35 | 11.15 | 11.15 | 11 | 11588 |
| 1729614600 | 11.15 | 0.15 | 1.36 | 11 | 11.15 | 11 | 5116 |
| 1729528200 | 11 | 0.1 | 0.92 | 11.1 | 11.15 | 10.9 | 79547 |
| 1729269000 | 10.9 | 0.05 | 0.46 | 10.85 | 11 | 10.75 | 10236 |
| 1729182600 | 10.85 | 0.15 | 1.40 | 10.7 | 10.85 | 10.55 | 62298 |
| 1729096200 | 10.7 | 0 | 0.00 | 10.65 | 10.7 | 10.6 | 92788 |
| 1729009800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.65 | 7558 |
| 1728923400 | 10.7 | -0.05 | -0.47 | 10.7 | 10.75 | 10.65 | 5823 |
| 1728664200 | 10.75 | -0.1 | -0.92 | 10.8 | 10.8 | 10.65 | 22767 |
| 1728577800 | 10.85 | 0.1 | 0.93 | 10.75 | 10.85 | 10.75 | 7677 |
| 1728491400 | 10.75 | 0 | 0.00 | 10.75 | 10.8 | 10.65 | 7950 |
| 1728405000 | 10.75 | -0.1 | -0.92 | 10.8 | 10.8 | 10.7 | 5635 |
| 1728318600 | 10.85 | 0.05 | 0.46 | 10.8 | 10.85 | 10.75 | 4749 |
| 1728059400 | 10.8 | -0.05 | -0.46 | 10.85 | 10.85 | 10.75 | 4700 |
| 1727973000 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.8 | 6494 |
| 1727886600 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.8 | 5909 |
| 1727800200 | 10.85 | 0.15 | 1.40 | 10.8 | 10.85 | 10.75 | 11830 |
| 1727713800 | 10.7 | -0.15 | -1.38 | 10.8 | 10.85 | 10.7 | 7424 |
| 1727454600 | 10.85 | 0.1 | 0.93 | 10.8 | 11 | 10.8 | 11291 |
| 1727368200 | 10.75 | 0.1 | 0.94 | 10.65 | 10.75 | 10.65 | 4523 |
| 1727281800 | 10.65 | -0.1 | -0.93 | 10.75 | 10.75 | 10.6 | 6090 |
| 1727195400 | 10.75 | -0.1 | -0.92 | 10.85 | 10.85 | 10.7 | 4647 |
| 1727109000 | 10.85 | 0 | 0.00 | 10.85 | 10.95 | 10.75 | 6317 |
| 1726849800 | 10.85 | -0.1 | -0.91 | 11 | 11 | 10.7 | 10364 |
| 1726763400 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.75 | 4637 |
| 1726677000 | 10.95 | -0.1 | -0.90 | 11.05 | 11.05 | 10.65 | 10135 |
| 1726590600 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 10.9 | 5703 |
| 1726504200 | 11.05 | 0 | 0.00 | 11 | 11.15 | 11 | 15165 |
| 1726245000 | 11.05 | 0.2 | 1.84 | 10.9 | 11.05 | 10.8 | 9273 |
| 1726158600 | 10.85 | 0.05 | 0.46 | 10.8 | 10.85 | 10.75 | 3182 |
| 1726072200 | 10.8 | -0.2 | -1.82 | 11 | 11 | 10.75 | 6817 |
| 1725985800 | 11 | -0.05 | -0.45 | 11.1 | 11.1 | 10.8 | 21607 |
| 1725899400 | 11.05 | -0.1 | -0.90 | 11.15 | 11.15 | 10.7 | 8198 |
| 1725640200 | 11.15 | 0.85 | 8.25 | 10.9 | 11.2 | 10.9 | 57400 |
| 1725553800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.25 | 5175 |
| 1725467400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.1 | 2934 |
| 1725381000 | 10.3 | 0.05 | 0.49 | 10.25 | 10.3 | 10.15 | 5524 |
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
