Premium
Voltalia (VLTSA)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.557 | 8.19961725305 | 6.793 | 7.377 | 6.78 | 48936 | 7.08109937 | DE |
| 4 | 1.546 | 26.6368022054 | 5.804 | 7.377 | 5.695 | 87824 | 6.56992135 | DE |
| 12 | 0.24 | 3.37552742616 | 7.11 | 8.32 | 5.695 | 105640 | 7.24552587 | DE |
| 26 | -1.59 | -17.7852348993 | 8.94 | 8.99 | 5.695 | 98255 | 7.31035009 | DE |
| 52 | -0.36 | -4.66926070039 | 7.71 | 12.1 | 5.695 | 108564 | 8.3982631 | DE |
| 156 | -11.95 | -61.9170984456 | 19.3 | 22.35 | 5.695 | 81587 | 10.63965964 | DE |
| 260 | -6.69 | -47.6495726496 | 14.04 | 26.9 | 5.695 | 69568 | 13.2284602 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 7.271 | 0.22 | 3.05 | 7.08 | 7.28 | 7.071 | 53885 |
| 1745425800 | 7.056 | 0.2 | 2.98 | 6.86 | 7.11 | 6.86 | 54194 |
| 1745339400 | 6.852 | 0.06 | 0.85 | 6.793 | 6.875 | 6.78 | 38728 |
| 1744907400 | 6.794 | -0.11 | -1.54 | 6.86 | 6.95 | 6.794 | 61321 |
| 1744821000 | 6.9 | 0.14 | 2.09 | 6.757 | 6.93 | 6.757 | 70150 |
| 1744734600 | 6.759 | 0.35 | 5.49 | 6.42 | 6.776 | 6.42 | 65130 |
| 1744648200 | 6.407 | -0.18 | -2.78 | 6.319 | 6.456 | 6.285 | 138077 |
| 1744389000 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1744302600 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1744216200 | 6.59 | 0.17 | 2.70 | 6.44 | 6.717 | 6.44 | 101609 |
| 1744129800 | 6.417 | 0.06 | 1.02 | 6.44 | 6.67 | 6.25 | 74957 |
| 1744043400 | 6.352 | 0.21 | 3.45 | 5.804 | 6.44 | 5.695 | 230588 |
| 1743784200 | 6.14 | -0.41 | -6.26 | 6.54 | 6.68 | 6.12 | 105058 |
| 1743697800 | 6.55 | 0.22 | 3.48 | 6.15 | 6.61 | 6.0599999 | 123792 |
| 1743611400 | 6.33 | -0.16 | -2.47 | 6.48 | 6.49 | 6.25 | 148471 |
| 1743525000 | 6.49 | -0.18 | -2.70 | 6.67 | 6.7 | 6.44 | 122377 |
| 1743438600 | 6.67 | -0.1 | -1.48 | 6.75 | 6.76 | 6.6 | 174689 |
| 1743183000 | 6.77 | -0.04 | -0.59 | 6.81 | 6.88 | 6.76 | 73478 |
| 1743096600 | 6.81 | 0.02 | 0.29 | 6.75 | 6.83 | 6.66 | 139991 |
| 1743010200 | 6.79 | -0.1 | -1.45 | 6.88 | 6.91 | 6.74 | 82024 |
| 1742923800 | 6.89 | 0.16 | 2.38 | 6.73 | 6.92 | 6.73 | 105044 |
| 1742837400 | 6.73 | 0.1 | 1.51 | 6.78 | 6.88 | 6.67 | 138325 |
| 1742578200 | 6.63 | -0.27 | -3.91 | 6.9 | 6.97 | 6.63 | 441234 |
| 1742491800 | 6.9 | -0.03 | -0.43 | 6.93 | 7.03 | 6.89 | 68265 |
| 1742405400 | 6.93 | -0.4 | -5.46 | 7.29 | 7.29 | 6.89 | 165653 |
| 1742319000 | 7.33 | 0.13 | 1.81 | 7.21 | 7.42 | 7.15 | 126088 |
| 1742232600 | 7.2 | 0.08 | 1.12 | 7.1 | 7.22 | 6.94 | 166997 |
| 1741973400 | 7.12 | -0.07 | -0.97 | 7.2 | 7.3 | 7.08 | 120562 |
| 1741887000 | 7.19 | -0.69 | -8.76 | 7.84 | 7.84 | 7.14 | 155134 |
| 1741800600 | 7.88 | 0.02 | 0.25 | 7.88 | 8.1 | 7.84 | 77960 |
| 1741714200 | 7.86 | -0.17 | -2.12 | 8.09 | 8.18 | 7.85 | 71377 |
| 1741627800 | 8.03 | 0.02 | 0.25 | 8.08 | 8.17 | 7.94 | 48929 |
| 1741368600 | 8.01 | -0.12 | -1.48 | 8.14 | 8.16 | 7.86 | 34498 |
| 1741282200 | 8.13 | 0.31 | 3.96 | 7.94 | 8.23 | 7.87 | 103716 |
| 1741195800 | 7.82 | 0.17 | 2.22 | 7.7 | 7.94 | 7.7 | 56588 |
| 1741109400 | 7.65 | -0.15 | -1.92 | 7.78 | 7.92 | 7.65 | 110815 |
| 1741023000 | 7.8 | -0.46 | -5.57 | 8.24 | 8.32 | 7.8 | 76720 |
| 1740763800 | 8.26 | 0.29 | 3.64 | 7.94 | 8.26 | 7.69 | 189581 |
| 1740677400 | 7.97 | -0.17 | -2.09 | 8.13 | 8.13 | 7.9 | 70657 |
| 1740591000 | 8.14 | 0.11 | 1.37 | 8.1199999 | 8.26 | 8.08 | 59042 |
| 1740504600 | 8.03 | 0.05 | 0.63 | 7.95 | 8.2 | 7.94 | 75033 |
| 1740418200 | 7.98 | -0.07 | -0.87 | 8.03 | 8.25 | 7.97 | 84234 |
| 1740159000 | 8.05 | 0.27 | 3.47 | 7.82 | 8.05 | 7.82 | 73196 |
| 1740072600 | 7.78 | 0.09 | 1.17 | 7.68 | 7.93 | 7.68 | 46976 |
| 1739986200 | 7.69 | 0.02 | 0.26 | 7.65 | 7.94 | 7.65 | 96889 |
| 1739899800 | 7.67 | 0 | 0.00 | 7.71 | 7.73 | 7.54 | 52070 |
| 1739813400 | 7.67 | 0.15 | 1.99 | 7.58 | 7.74 | 7.5 | 587182 |
| 1739554200 | 7.52 | 0.19 | 2.59 | 7.3 | 7.58 | 7.29 | 51252 |
| 1739467800 | 7.33 | 0.21 | 2.95 | 7.25 | 7.43 | 7.16 | 56841 |
| 1739381400 | 7.12 | -0.07 | -0.97 | 7.19 | 7.27 | 7.08 | 53223 |
| 1739295000 | 7.19 | 0.06 | 0.84 | 7.12 | 7.26 | 7.1 | 42409 |
| 1739208600 | 7.13 | -0.15 | -2.06 | 7.28 | 7.37 | 7.13 | 94650 |
| 1738949400 | 7.28 | -0.09 | -1.22 | 7.42 | 7.54 | 7.27 | 79472 |
| 1738863000 | 7.37 | 0.01 | 0.14 | 7.38 | 7.58 | 7.37 | 80257 |
| 1738776600 | 7.36 | 0.07 | 0.96 | 7.31 | 7.46 | 7.21 | 65090 |
| 1738690200 | 7.29 | 0.22 | 3.11 | 7.13 | 7.34 | 7.05 | 67788 |
| 1738603800 | 7.07 | -0.07 | -0.98 | 7.07 | 7.15 | 6.93 | 84317 |
| 1738344600 | 7.14 | 0.04 | 0.56 | 7.11 | 7.19 | 7.05 | 97607 |
| 1738258200 | 7.1 | 0.33 | 4.87 | 6.82 | 7.17 | 6.8 | 162167 |
| 1738171800 | 6.77 | 0.01 | 0.15 | 6.76 | 7 | 6.66 | 103194 |
| 1738085400 | 6.76 | 0.14 | 2.11 | 6.66 | 6.92 | 6.6 | 105767 |
| 1737999000 | 6.62 | -0.08 | -1.19 | 6.74 | 6.75 | 6.62 | 74041 |
| 1737739800 | 6.7 | -0.15 | -2.19 | 6.8 | 6.9 | 6.7 | 113357 |
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
