Premium
Virbac SA (VIRP)
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 | 6 | 1.89573459716 | 316.5 | 326.5 | 312 | 5261 | 320.79672711 | DE |
| 4 | 14 | 4.53808752026 | 308.5 | 335.5 | 307 | 4558 | 324.45637437 | DE |
| 12 | 52.5 | 19.4444444444 | 270 | 335.5 | 249.7 | 4816 | 309.99409698 | DE |
| 26 | 14 | 4.53808752026 | 308.5 | 335.5 | 249.7 | 4553 | 310.50255905 | DE |
| 52 | -29 | -8.25035561878 | 351.5 | 400 | 249.7 | 4045 | 329.86073923 | DE |
| 156 | -22.5 | -6.52173913043 | 345 | 400 | 215 | 4763 | 303.05521628 | DE |
| 260 | 137.1 | 73.9482200647 | 185.4 | 448.5 | 179 | 5320 | 300.94508751 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 323.5 | 0.5 | 0.15 | 323.5 | 326.5 | 321 | 7997 |
| 1750350600 | 323 | 4 | 1.25 | 318 | 325.5 | 317 | 6816 |
| 1750264200 | 319 | 2 | 0.63 | 318.5 | 324 | 317.5 | 5057 |
| 1750177800 | 317 | 2 | 0.63 | 315 | 319 | 312 | 4882 |
| 1750091400 | 315 | -3 | -0.94 | 316.5 | 319 | 312.5 | 1555 |
| 1749832200 | 318 | -1 | -0.31 | 315 | 318 | 313.5 | 3047 |
| 1749745800 | 319 | -0.5 | -0.16 | 319 | 319.5 | 316 | 3573 |
| 1749659400 | 319.5 | -4.5 | -1.39 | 325 | 325 | 318.5 | 3883 |
| 1749573000 | 324 | -2 | -0.61 | 325.5 | 328 | 324 | 1836 |
| 1749486600 | 326 | 0.5 | 0.15 | 325 | 328.5 | 324 | 1556 |
| 1749227400 | 325.5 | -5.5 | -1.66 | 329.5 | 334 | 325 | 3448 |
| 1749141000 | 331 | 1.5 | 0.46 | 329 | 331.5 | 328 | 2578 |
| 1749054600 | 329.5 | -2.5 | -0.75 | 333 | 334 | 328.5 | 2800 |
| 1748968200 | 332 | 0.5 | 0.15 | 332.5 | 334 | 329 | 3627 |
| 1748881800 | 331.5 | -1.5 | -0.45 | 333 | 335.5 | 329.5 | 4620 |
| 1748622600 | 333 | 9 | 2.78 | 322.5 | 333 | 322.5 | 12093 |
| 1748536200 | 324 | 1 | 0.31 | 326.5 | 330 | 324 | 5519 |
| 1748449800 | 323 | -1 | -0.31 | 324 | 325 | 322 | 4705 |
| 1748363400 | 324 | 5 | 1.57 | 319 | 325.5 | 318 | 5563 |
| 1748277000 | 319 | 12 | 3.91 | 308.5 | 319 | 307 | 6007 |
| 1748017800 | 307 | -5 | -1.60 | 314 | 315 | 303.5 | 4288 |
| 1747931400 | 312 | 0 | 0.00 | 312 | 312 | 308.5 | 3004 |
| 1747845000 | 312 | -0.5 | -0.16 | 311.5 | 313.5 | 308.5 | 2837 |
| 1747758600 | 312.5 | 5.5 | 1.79 | 306 | 313.5 | 306 | 3719 |
| 1747672200 | 307 | -4.5 | -1.44 | 310 | 310 | 302 | 3364 |
| 1747413000 | 311.5 | 6 | 1.96 | 305 | 311.5 | 304.5 | 6639 |
| 1747326600 | 305.5 | 0.35 | 0.11 | 304.5 | 306 | 301.5 | 3578 |
| 1747240200 | 305.14999 | 0 | 0.00 | 305.14999 | 305.14999 | 305.14999 | 0 |
| 1747153800 | 305.14999 | 0 | 0.00 | 305.14999 | 305.14999 | 305.14999 | 0 |
| 1747067400 | 305.14999 | 0 | 0.00 | 305.14999 | 305.14999 | 305.14999 | 0 |
| 1746808200 | 305.14999 | 0 | 0.00 | 305.14999 | 305.14999 | 305.14999 | 0 |
| 1746721800 | 305.14999 | -1.65 | -0.54 | 307.05 | 309.7 | 303.25 | 3925 |
| 1746635400 | 306.8 | -4.35 | -1.40 | 307.7 | 308.85 | 304 | 4935 |
| 1746549000 | 311.14999 | -1.25 | -0.40 | 312.5 | 313.64999 | 309.75 | 2302 |
| 1746462600 | 312.39999 | -2.1 | -0.67 | 315 | 315.95 | 311.5 | 2253 |
| 1746203400 | 314.5 | 4.35 | 1.40 | 313.45 | 315.8 | 309.64999 | 5241 |
| 1746030600 | 310.14999 | 6.65 | 2.19 | 304.89999 | 312.39999 | 304.64999 | 4039 |
| 1745944200 | 303.5 | -2.85 | -0.93 | 307 | 307 | 303.05 | 7013 |
| 1745857800 | 306.35 | 5.2 | 1.73 | 303.6 | 307.89999 | 303.6 | 7002 |
| 1745598600 | 301.14999 | -4.25 | -1.39 | 306.35 | 306.39999 | 298.45 | 4141 |
| 1745512200 | 305.39999 | 2.05 | 0.68 | 302.89999 | 306.25 | 300.3 | 2780 |
| 1745425800 | 303.35 | 5.75 | 1.93 | 301.55 | 306.3 | 299.64999 | 3480 |
| 1745339400 | 297.6 | -4.4 | -1.46 | 302.89999 | 302.89999 | 297.5 | 3552 |
| 1744907400 | 302 | -4 | -1.31 | 302.1 | 304.45 | 300.2 | 9401 |
| 1744821000 | 306 | 8.5 | 2.86 | 296.89999 | 306 | 290.3 | 6909 |
| 1744734600 | 297.5 | 1.05 | 0.35 | 296.6 | 299 | 295.05 | 5109 |
| 1744648200 | 296.45 | 3.5 | 1.19 | 294.5 | 298.7 | 291 | 5158 |
| 1744389000 | 292.95 | 3.8 | 1.31 | 290.3 | 292.95 | 285.35 | 2848 |
| 1744302600 | 289.14999 | 6.9 | 2.44 | 299.89999 | 300.95 | 285.85 | 9316 |
| 1744216200 | 282.25 | -9.55 | -3.27 | 289.8 | 289.95 | 278.55 | 9067 |
| 1744129800 | 291.8 | 11.2 | 3.99 | 285.5 | 295.39999 | 285 | 8507 |
| 1744043400 | 280.6 | -21.9 | -7.24 | 270 | 295 | 249.7 | 8176 |
| 1743787800 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1743701400 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1743615000 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1743528600 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1743442200 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1743183000 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1743096600 | 302.5 | 0 | 0.00 | 302.5 | 302.5 | 302.5 | 0 |
| 1743010200 | 302.5 | -6 | -1.94 | 310 | 311 | 301.5 | 5280 |
| 1742923800 | 308.5 | 5.5 | 1.82 | 304.5 | 309 | 304 | 2399 |
| 1742837400 | 303 | 0 | 0.00 | 304 | 307 | 298.5 | 5307 |
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
