Premium
Vivoryon Therapeut (VVY)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -3.09523809524 | 2.1 | 2.25 | 1.93 | 92180 | 2.01398471 | DE |
| 4 | 0.075 | 3.82653061224 | 1.96 | 2.25 | 1.912 | 106030 | 2.03814237 | DE |
| 12 | -0.325 | -13.7711864407 | 2.36 | 2.7 | 1.67 | 184428 | 2.19854564 | DE |
| 26 | -0.195 | -8.74439461883 | 2.23 | 2.995 | 1.67 | 232070 | 2.30403428 | DE |
| 52 | -5.745 | -73.8431876607 | 7.78 | 9.93 | 0.41 | 562387 | 1.98395275 | DE |
| 156 | -15.515 | -88.4045584046 | 17.55 | 19.56 | 0.41 | 231652 | 3.700144 | DE |
| 260 | -4.265 | -67.6984126984 | 6.3 | 23.25 | 0.41 | 177641 | 5.10021658 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2 | 0.01 | 0.50 | 2 | 2.005 | 1.93 | 57810 |
| 1736530200 | 1.99 | -0.03 | -1.49 | 2.045 | 2.045 | 1.948 | 153415 |
| 1736443800 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.0299999 | 1.99 | 54862 |
| 1736357400 | 2.0099999 | -0.06 | -2.90 | 2.065 | 2.08 | 2 | 112576 |
| 1736271000 | 2.07 | -0.03 | -1.19 | 2.1 | 2.105 | 2.06 | 82239 |
| 1736184600 | 2.095 | -0.08 | -3.68 | 2.22 | 2.24 | 2.055 | 263403 |
| 1735925400 | 2.175 | 0.07 | 3.57 | 2.1349999 | 2.19 | 2.115 | 164847 |
| 1735839000 | 2.1 | 0.11 | 5.53 | 2 | 2.14 | 1.99 | 202708 |
| 1735666200 | 1.99 | 0.01 | 0.51 | 1.972 | 2.0099999 | 1.97 | 16125 |
| 1735579800 | 1.98 | -0.05 | -2.46 | 2.015 | 2.04 | 1.98 | 83633 |
| 1735320600 | 2.0299999 | 0.06 | 3.05 | 1.97 | 2.095 | 1.97 | 160693 |
| 1735061400 | 1.97 | 0.01 | 0.51 | 1.96 | 2.015 | 1.96 | 58838 |
| 1734975000 | 1.96 | -0.01 | -0.61 | 1.95 | 2 | 1.938 | 50716 |
| 1734715800 | 1.972 | 0.01 | 0.61 | 1.94 | 1.98 | 1.912 | 78823 |
| 1734629400 | 1.96 | -0.01 | -0.71 | 1.98 | 1.98 | 1.926 | 53291 |
| 1734543000 | 1.974 | 0.01 | 0.71 | 1.98 | 2.0099999 | 1.958 | 117930 |
| 1734456600 | 1.96 | 0.02 | 1.03 | 1.96 | 1.988 | 1.922 | 90602 |
| 1734370200 | 1.94 | -0.08 | -3.72 | 1.97 | 1.988 | 1.916 | 93006 |
| 1734111000 | 2.015 | 0.02 | 1.05 | 2.0299999 | 2.055 | 1.95 | 171233 |
| 1734024600 | 1.994 | 0.09 | 4.95 | 1.93 | 2.035 | 1.9 | 191136 |
| 1733938200 | 1.9 | -0.07 | -3.55 | 1.99 | 2 | 1.88 | 380656 |
| 1733851800 | 1.97 | -0.66 | -25.10 | 2.44 | 2.44 | 1.97 | 1267536 |
| 1733765400 | 2.63 | 0.84 | 46.93 | 2.23 | 2.7 | 2.13 | 2384568 |
| 1733506200 | 1.79 | 0.05 | 2.87 | 1.74 | 1.848 | 1.74 | 144552 |
| 1733419800 | 1.74 | 0 | 0.12 | 1.73 | 1.858 | 1.72 | 104513 |
| 1733333400 | 1.738 | -0.07 | -4.08 | 1.8 | 1.802 | 1.67 | 206804 |
| 1733247000 | 1.812 | -0.03 | -1.63 | 1.862 | 1.862 | 1.772 | 159550 |
| 1733160600 | 1.842 | -0.08 | -4.26 | 1.99 | 1.99 | 1.792 | 209198 |
| 1732901400 | 1.924 | -0.03 | -1.74 | 1.946 | 2 | 1.92 | 53255 |
| 1732815000 | 1.958 | -0.04 | -1.90 | 1.96 | 2.05 | 1.936 | 99061 |
| 1732728600 | 1.996 | 0.05 | 2.36 | 1.94 | 2 | 1.92 | 74721 |
| 1732642200 | 1.95 | -0.04 | -2.01 | 1.96 | 1.988 | 1.93 | 163151 |
| 1732555800 | 1.99 | -0.03 | -1.49 | 2.0099999 | 2.07 | 1.95 | 167327 |
| 1732296600 | 2.02 | -0.02 | -0.74 | 2 | 2.06 | 1.944 | 103847 |
| 1732210200 | 2.035 | 0.01 | 0.25 | 2.0299999 | 2.035 | 1.99 | 50473 |
| 1732123800 | 2.0299999 | -0.06 | -2.64 | 2.1 | 2.1 | 2.025 | 37885 |
| 1732037400 | 2.085 | 0.04 | 1.71 | 2.055 | 2.1349999 | 1.982 | 131325 |
| 1731951000 | 2.05 | 0.02 | 0.99 | 2.005 | 2.075 | 2.005 | 85189 |
| 1731691800 | 2.0299999 | -0.02 | -0.98 | 2.075 | 2.1 | 2.0099999 | 58676 |
| 1731605400 | 2.05 | -0.01 | -0.49 | 2.05 | 2.095 | 2.04 | 46356 |
| 1731519000 | 2.06 | -0.04 | -1.90 | 2.1 | 2.115 | 2.045 | 88475 |
| 1731432600 | 2.1 | -0.1 | -4.55 | 2.165 | 2.165 | 2.06 | 140971 |
| 1731346200 | 2.2 | -0.01 | -0.23 | 2.205 | 2.24 | 2.18 | 47805 |
| 1731087000 | 2.205 | 0.02 | 0.68 | 2.25 | 2.25 | 2.18 | 69446 |
| 1731000600 | 2.19 | -0.07 | -2.88 | 2.25 | 2.285 | 2.19 | 169061 |
| 1730914200 | 2.255 | -0.05 | -1.96 | 2.34 | 2.34 | 2.215 | 99301 |
| 1730827800 | 2.3 | 0.03 | 1.55 | 2.2799999 | 2.3 | 2.22 | 39709 |
| 1730741400 | 2.265 | -0.05 | -1.95 | 2.32 | 2.325 | 2.205 | 90015 |
| 1730482200 | 2.31 | -0.03 | -1.07 | 2.335 | 2.355 | 2.2799999 | 87013 |
| 1730395800 | 2.335 | -0.03 | -1.06 | 2.365 | 2.39 | 2.2799999 | 163502 |
| 1730309400 | 2.36 | -0.03 | -1.26 | 2.39 | 2.42 | 2.36 | 74948 |
| 1730223000 | 2.39 | 0.01 | 0.42 | 2.38 | 2.41 | 2.37 | 104611 |
| 1730136600 | 2.38 | -0.09 | -3.64 | 2.5099999 | 2.5099999 | 2.38 | 192726 |
| 1729873800 | 2.47 | 0.07 | 2.92 | 2.4 | 2.5099999 | 2.37 | 238477 |
| 1729787400 | 2.4 | -0.02 | -0.83 | 2.45 | 2.46 | 2.38 | 186553 |
| 1729701000 | 2.42 | 0.04 | 1.47 | 2.3849999 | 2.59 | 2.3849999 | 395649 |
| 1729614600 | 2.3849999 | 0.02 | 1.06 | 2.36 | 2.43 | 2.34 | 137591 |
| 1729528200 | 2.36 | -0.03 | -1.26 | 2.39 | 2.465 | 2.34 | 195882 |
| 1729269000 | 2.39 | 0.03 | 1.27 | 2.325 | 2.41 | 2.325 | 85770 |
| 1729182600 | 2.36 | 0.03 | 1.29 | 2.32 | 2.39 | 2.32 | 48829 |
| 1729096200 | 2.33 | -0.05 | -2.10 | 2.37 | 2.38 | 2.31 | 105257 |
| 1729009800 | 2.38 | -0.04 | -1.45 | 2.415 | 2.42 | 2.37 | 68548 |
| 1728923400 | 2.415 | 0.06 | 2.33 | 2.37 | 2.44 | 2.345 | 78514 |
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
