Premium
Vivoryon Therapeut (VVY)
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 | -0.118 | -6.90058479532 | 1.71 | 1.724 | 1.578 | 80087 | 1.66673599 | DE |
| 4 | -0.208 | -11.5555555556 | 1.8 | 1.816 | 1.578 | 71499 | 1.71128684 | DE |
| 12 | -0.366 | -18.6925434116 | 1.958 | 1.996 | 1.55 | 58782 | 1.75509598 | DE |
| 26 | -0.368 | -18.7755102041 | 1.96 | 2.26 | 1.55 | 69187 | 1.91350544 | DE |
| 52 | -0.578 | -26.6359447005 | 2.17 | 2.995 | 1.324 | 186026 | 2.15552944 | DE |
| 156 | -6.108 | -79.3246753247 | 7.7 | 19.56 | 0.41 | 232562 | 3.37431446 | DE |
| 260 | -2.438 | -60.4962779156 | 4.03 | 23.25 | 0.41 | 174440 | 4.97225512 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750091400 | 1.6299999 | -0.01 | -0.73 | 1.6399999 | 1.648 | 1.62 | 43399 |
| 1749832200 | 1.6419999 | -0.04 | -2.61 | 1.67 | 1.67 | 1.578 | 164047 |
| 1749745800 | 1.686 | -0.01 | -0.71 | 1.698 | 1.71 | 1.682 | 42464 |
| 1749659400 | 1.698 | -0 | -0.12 | 1.724 | 1.724 | 1.692 | 86428 |
| 1749573000 | 1.7 | -0.02 | -1.39 | 1.71 | 1.71 | 1.68 | 64095 |
| 1749486600 | 1.724 | 0 | 0.23 | 1.7 | 1.726 | 1.7 | 16465 |
| 1749227400 | 1.72 | 0.03 | 1.78 | 1.7 | 1.748 | 1.698 | 83047 |
| 1749141000 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7 | 1.674 | 65163 |
| 1749054600 | 1.7 | 0 | 0.00 | 1.706 | 1.706 | 1.68 | 49881 |
| 1748968200 | 1.7 | -0.02 | -1.05 | 1.718 | 1.718 | 1.692 | 43874 |
| 1748881800 | 1.718 | 0.01 | 0.47 | 1.702 | 1.718 | 1.696 | 52283 |
| 1748622600 | 1.71 | -0.02 | -1.04 | 1.736 | 1.736 | 1.69 | 90208 |
| 1748536200 | 1.728 | 0.01 | 0.82 | 1.714 | 1.728 | 1.706 | 45292 |
| 1748449800 | 1.714 | -0.02 | -1.38 | 1.75 | 1.752 | 1.71 | 103357 |
| 1748363400 | 1.738 | 0.02 | 1.16 | 1.728 | 1.79 | 1.706 | 229020 |
| 1748277000 | 1.718 | -0.02 | -1.15 | 1.75 | 1.75 | 1.706 | 53123 |
| 1748017800 | 1.738 | -0.03 | -1.47 | 1.8 | 1.8 | 1.7 | 68195 |
| 1747931400 | 1.764 | -0.03 | -1.89 | 1.8 | 1.8 | 1.75 | 39426 |
| 1747845000 | 1.798 | 0 | 0.11 | 1.8 | 1.8 | 1.75 | 31358 |
| 1747758600 | 1.796 | 0.04 | 2.05 | 1.8 | 1.816 | 1.768 | 58859 |
| 1747672200 | 1.76 | 0.04 | 2.09 | 1.724 | 1.76 | 1.724 | 56376 |
| 1747413000 | 1.724 | -0 | -0.23 | 1.7 | 1.736 | 1.7 | 16407 |
| 1747326600 | 1.728 | -0.04 | -2.04 | 1.74 | 1.74 | 1.718 | 30864 |
| 1747240200 | 1.764 | 0 | 0.00 | 1.764 | 1.764 | 1.764 | 0 |
| 1747153800 | 1.764 | 0 | 0.00 | 1.764 | 1.764 | 1.764 | 0 |
| 1747067400 | 1.764 | 0 | 0.00 | 1.764 | 1.764 | 1.764 | 0 |
| 1746808200 | 1.764 | 0 | 0.11 | 1.77 | 1.774 | 1.748 | 14200 |
| 1746721800 | 1.762 | 0.02 | 1.15 | 1.744 | 1.762 | 1.742 | 14900 |
| 1746635400 | 1.742 | -0.01 | -0.46 | 1.75 | 1.75 | 1.724 | 9661 |
| 1746549000 | 1.75 | -0.01 | -0.46 | 1.776 | 1.776 | 1.73 | 36328 |
| 1746462600 | 1.758 | -0.03 | -1.46 | 1.762 | 1.776 | 1.758 | 9126 |
| 1746203400 | 1.784 | 0.01 | 0.79 | 1.774 | 1.794 | 1.74 | 49578 |
| 1746030600 | 1.77 | -0.01 | -0.78 | 1.75 | 1.784 | 1.75 | 37686 |
| 1745944200 | 1.784 | -0.01 | -0.78 | 1.78 | 1.784 | 1.758 | 16288 |
| 1745857800 | 1.798 | 0.02 | 1.24 | 1.77 | 1.8 | 1.77 | 26865 |
| 1745598600 | 1.776 | -0.03 | -1.88 | 1.822 | 1.878 | 1.752 | 162849 |
| 1745512200 | 1.81 | 0.02 | 1.12 | 1.81 | 1.816 | 1.79 | 44636 |
| 1745425800 | 1.79 | 0 | 0.00 | 1.79 | 1.818 | 1.776 | 27812 |
| 1745339400 | 1.79 | 0.04 | 2.17 | 1.74 | 1.794 | 1.74 | 31313 |
| 1744907400 | 1.752 | 0.05 | 3.18 | 1.682 | 1.752 | 1.654 | 94978 |
| 1744821000 | 1.698 | -0.02 | -1.16 | 1.704 | 1.71 | 1.692 | 26344 |
| 1744734600 | 1.718 | 0.01 | 0.82 | 1.718 | 1.746 | 1.704 | 28259 |
| 1744648200 | 1.704 | -0.06 | -3.62 | 1.768 | 1.768 | 1.7 | 100982 |
| 1744389000 | 1.768 | -0.03 | -1.78 | 1.796 | 1.796 | 1.756 | 25541 |
| 1744302600 | 1.8 | -0.03 | -1.53 | 1.85 | 1.86 | 1.762 | 99687 |
| 1744216200 | 1.828 | -0 | -0.22 | 1.752 | 1.828 | 1.752 | 41635 |
| 1744129800 | 1.832 | 0.11 | 6.51 | 1.796 | 1.838 | 1.754 | 85506 |
| 1744043400 | 1.72 | -0.26 | -13.13 | 1.74 | 1.74 | 1.55 | 187027 |
| 1743787800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1743701400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1743615000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1743528600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1743442200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1743183000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1743096600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1743010200 | 1.98 | 0.02 | 1.02 | 1.96 | 1.996 | 1.96 | 28568 |
| 1742923800 | 1.96 | -0.02 | -0.81 | 1.958 | 1.996 | 1.944 | 22312 |
| 1742837400 | 1.976 | 0.02 | 0.92 | 1.95 | 2 | 1.946 | 39879 |
| 1742578200 | 1.958 | 0.01 | 0.31 | 1.96 | 1.96 | 1.93 | 45982 |
| 1742491800 | 1.952 | 0 | 0.10 | 1.94 | 1.96 | 1.94 | 31633 |
| 1742405400 | 1.95 | 0.03 | 1.35 | 1.926 | 1.96 | 1.922 | 53009 |
| 1742319000 | 1.924 | 0.02 | 1.26 | 1.902 | 1.95 | 1.902 | 52252 |
| 1742232600 | 1.9 | 0.01 | 0.64 | 1.894 | 1.938 | 1.882 | 49004 |
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
