Premium
Vranken Pommery Monopole (VRAP)
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 | -0.25 | -1.90114068441 | 13.15 | 13.4 | 12.9 | 1984 | 13.16075892 | DE |
| 4 | 0.15 | 1.17647058824 | 12.75 | 13.9 | 12.6 | 2423 | 13.12781458 | DE |
| 12 | -0.8 | -5.83941605839 | 13.7 | 13.9 | 12.5 | 1833 | 13.01939384 | DE |
| 26 | -2.25 | -14.8514851485 | 15.15 | 15.2 | 12.5 | 1654 | 13.65806662 | DE |
| 52 | -3.55 | -21.5805471125 | 16.45 | 16.55 | 12.5 | 1682 | 14.5865257 | DE |
| 156 | -5 | -27.9329608939 | 17.9 | 19.55 | 12.5 | 1986 | 16.47473282 | DE |
| 260 | -6.5 | -33.5051546392 | 19.4 | 20.4 | 12.1 | 2344 | 16.31460517 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 12.9 | -0.05 | -0.39 | 12.95 | 13.05 | 12.9 | 1821 |
| 1737653400 | 12.95 | -0.1 | -0.77 | 12.95 | 13.1 | 12.95 | 1699 |
| 1737567000 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1737480600 | 13.05 | -0.35 | -2.61 | 13.35 | 13.35 | 13.05 | 1351 |
| 1737394200 | 13.4 | 0.05 | 0.37 | 13.3 | 13.4 | 13.05 | 2257 |
| 1737135000 | 13.35 | 0.15 | 1.14 | 13.15 | 13.35 | 13.05 | 2351 |
| 1737048600 | 13.2 | -0.1 | -0.75 | 13 | 13.45 | 13 | 1147 |
| 1736962200 | 13.3 | 0.1 | 0.76 | 13.1 | 13.3 | 13.1 | 320 |
| 1736875800 | 13.2 | -0.25 | -1.86 | 13.3 | 13.35 | 13.2 | 399 |
| 1736789400 | 13.45 | 0.2 | 1.51 | 13.5 | 13.5 | 13.1 | 872 |
| 1736530200 | 13.25 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 151 |
| 1736443800 | 13.25 | 0 | 0.00 | 13.2 | 13.6 | 13.2 | 1568 |
| 1736357400 | 13.25 | 0.05 | 0.38 | 13.2 | 13.5 | 13.2 | 1254 |
| 1736271000 | 13.2 | -0.3 | -2.22 | 13.5 | 13.7 | 13.2 | 1000 |
| 1736184600 | 13.5 | -0.15 | -1.10 | 13.85 | 13.85 | 13.15 | 3479 |
| 1735925400 | 13.65 | 0.7 | 5.41 | 13.2 | 13.9 | 13 | 2768 |
| 1735839000 | 12.95 | -0.2 | -1.52 | 13.2 | 13.2 | 12.6 | 13707 |
| 1735666200 | 13.15 | 0.15 | 1.15 | 12.9 | 13.15 | 12.9 | 704 |
| 1735579800 | 13 | 0.3 | 2.36 | 12.85 | 13.05 | 12.65 | 7390 |
| 1735320600 | 12.7 | 0.05 | 0.40 | 12.75 | 12.75 | 12.65 | 1365 |
| 1735061400 | 12.65 | 0 | 0.00 | 12.8 | 12.8 | 12.65 | 1449 |
| 1734975000 | 12.65 | -0.05 | -0.39 | 12.7 | 12.75 | 12.65 | 1205 |
| 1734715800 | 12.7 | 0.1 | 0.79 | 12.8 | 12.8 | 12.5 | 1129 |
| 1734629400 | 12.6 | 0.05 | 0.40 | 12.8 | 12.8 | 12.5 | 1083 |
| 1734543000 | 12.55 | -0.1 | -0.79 | 12.7 | 12.7 | 12.55 | 1674 |
| 1734456600 | 12.65 | 0 | 0.00 | 12.65 | 12.7 | 12.65 | 1325 |
| 1734370200 | 12.65 | 0 | 0.00 | 12.7 | 12.7 | 12.65 | 4646 |
| 1734111000 | 12.65 | -0.1 | -0.78 | 12.8 | 12.8 | 12.65 | 2475 |
| 1734024600 | 12.75 | 0.05 | 0.39 | 12.75 | 12.75 | 12.7 | 789 |
| 1733938200 | 12.7 | -0.05 | -0.39 | 12.7 | 12.8 | 12.7 | 660 |
| 1733851800 | 12.75 | 0 | 0.00 | 12.85 | 12.85 | 12.7 | 889 |
| 1733765400 | 12.75 | 0 | 0.00 | 12.8 | 12.85 | 12.65 | 1771 |
| 1733506200 | 12.75 | 0.1 | 0.79 | 12.8 | 12.8 | 12.65 | 953 |
| 1733419800 | 12.65 | 0 | 0.00 | 12.75 | 12.75 | 12.65 | 2199 |
| 1733333400 | 12.65 | 0 | 0.00 | 12.8 | 12.8 | 12.65 | 904 |
| 1733247000 | 12.65 | -0.2 | -1.56 | 12.65 | 12.85 | 12.65 | 2386 |
| 1733160600 | 12.85 | 0.15 | 1.18 | 12.65 | 12.85 | 12.65 | 1311 |
| 1732901400 | 12.7 | -0.1 | -0.78 | 12.9 | 12.9 | 12.7 | 458 |
| 1732815000 | 12.8 | -0.05 | -0.39 | 12.95 | 12.95 | 12.7 | 995 |
| 1732728600 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1732642200 | 12.85 | 0.2 | 1.58 | 12.65 | 12.85 | 12.65 | 1298 |
| 1732555800 | 12.65 | -0.3 | -2.32 | 12.8 | 12.9 | 12.65 | 1297 |
| 1732296600 | 12.95 | -0.15 | -1.15 | 12.9 | 12.95 | 12.85 | 419 |
| 1732210200 | 13.1 | -0.05 | -0.38 | 13.1 | 13.1 | 12.8 | 1055 |
| 1732123800 | 13.15 | 0.25 | 1.94 | 13.25 | 13.25 | 12.8 | 1482 |
| 1732037400 | 12.9 | -0.1 | -0.77 | 13 | 13.4 | 12.9 | 723 |
| 1731951000 | 13 | 0.15 | 1.17 | 13 | 13.25 | 12.9 | 1366 |
| 1731691800 | 12.85 | -0.35 | -2.65 | 13.5 | 13.5 | 12.85 | 2996 |
| 1731605400 | 13.2 | -0.4 | -2.94 | 13.6 | 13.6 | 13 | 3995 |
| 1731519000 | 13.6 | 0.1 | 0.74 | 13.5 | 13.6 | 13.45 | 1552 |
| 1731432600 | 13.5 | -0.1 | -0.74 | 13.5 | 13.55 | 13.5 | 1224 |
| 1731346200 | 13.6 | 0 | 0.00 | 13.7 | 13.7 | 13.6 | 669 |
| 1731087000 | 13.6 | 0.1 | 0.74 | 13.65 | 13.7 | 13.5 | 913 |
| 1731000600 | 13.5 | -0.05 | -0.37 | 13.5 | 13.65 | 13.5 | 1069 |
| 1730914200 | 13.55 | 0 | 0.00 | 13.65 | 13.7 | 13.5 | 2149 |
| 1730827800 | 13.55 | -0.15 | -1.09 | 13.55 | 13.7 | 13.55 | 657 |
| 1730741400 | 13.7 | -0.05 | -0.36 | 13.75 | 13.75 | 13.55 | 2302 |
| 1730482200 | 13.75 | 0 | 0.00 | 13.7 | 13.85 | 13.7 | 1073 |
| 1730395800 | 13.75 | 0.15 | 1.10 | 13.75 | 13.75 | 13.55 | 829 |
| 1730309400 | 13.6 | -0.1 | -0.73 | 13.7 | 13.8 | 13.5 | 13562 |
| 1730223000 | 13.7 | 0.1 | 0.74 | 13.6 | 13.75 | 13.55 | 1093 |
| 1730136600 | 13.6 | -0.15 | -1.09 | 13.7 | 13.8 | 13.6 | 1674 |
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
