Premium
Vanesgemua (V3MB)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 5.493 | 0.08 | 1.48 | 5.511 | 5.511 | 5.493 | 34102 |
| 1740504600 | 5.413 | -0.06 | -1.10 | 5.433 | 5.433 | 5.393 | 13299 |
| 1740418200 | 5.473 | -0.07 | -1.21 | 5.541 | 5.541 | 5.4375 | 63624 |
| 1740159000 | 5.54 | 0.03 | 0.58 | 5.553 | 5.6075 | 5.534 | 18437 |
| 1740072600 | 5.508 | -0.01 | -0.11 | 5.5199999 | 5.5199999 | 5.508 | 10795 |
| 1739986200 | 5.514 | 0.02 | 0.35 | 5.537 | 5.537 | 5.4795 | 10179 |
| 1739899800 | 5.495 | 0 | 0.03 | 5.51 | 5.5185 | 5.481 | 15340 |
| 1739813400 | 5.4935 | 0.03 | 0.61 | 5.513 | 5.513 | 5.4785 | 32751 |
| 1739554200 | 5.46 | -0.01 | -0.25 | 5.514 | 5.514 | 5.448 | 19433 |
| 1739467800 | 5.4734999 | -0.02 | -0.38 | 5.468 | 5.4885 | 5.447 | 22759 |
| 1739381400 | 5.4945 | -0.01 | -0.12 | 5.489 | 5.497 | 5.4765 | 22139 |
| 1739295000 | 5.501 | -0.02 | -0.34 | 5.501 | 5.505 | 5.46 | 14815 |
| 1739208600 | 5.5195 | 0.05 | 0.87 | 5.534 | 5.5385 | 5.5105 | 34129 |
| 1738949400 | 5.472 | 0.02 | 0.43 | 5.4509999 | 5.531 | 5.3985 | 21691 |
| 1738863000 | 5.4485 | 0.05 | 0.89 | 5.409 | 5.5205 | 5.409 | 15215 |
| 1738776600 | 5.4005 | -0.03 | -0.58 | 5.385 | 5.406 | 5.369 | 58892 |
| 1738690200 | 5.432 | 0.04 | 0.77 | 5.392 | 5.4325 | 5.392 | 21185 |
| 1738603800 | 5.3905 | -0.05 | -0.87 | 5.397 | 5.459 | 5.2935 | 41579 |
| 1738344600 | 5.438 | 0.02 | 0.45 | 5.438 | 5.438 | 5.438 | 4815 |
| 1738258200 | 5.4135 | 0.01 | 0.18 | 5.3869999 | 5.438 | 5.3665 | 48929 |
| 1738171800 | 5.404 | 0.1 | 1.95 | 5.386 | 5.4335 | 5.376 | 52806 |
| 1738085400 | 5.3005 | 0.01 | 0.21 | 5.28 | 5.3145 | 5.28 | 23459 |
| 1737999000 | 5.2895 | -0.12 | -2.30 | 5.3099999 | 5.3115 | 5.2625 | 33426 |
| 1737739800 | 5.414 | -0.02 | -0.30 | 5.4189999 | 5.4189999 | 5.4029999 | 13630 |
| 1737653400 | 5.4305 | -0 | -0.01 | 5.429 | 5.4355 | 5.412 | 31029 |
| 1737567000 | 5.431 | 0.01 | 0.22 | 5.425 | 5.434 | 5.4065 | 13268 |
| 1737480600 | 5.4189999 | -0.04 | -0.64 | 5.444 | 5.444 | 5.406 | 20637 |
| 1737394200 | 5.454 | 0.02 | 0.29 | 5.454 | 5.454 | 5.454 | 24114 |
| 1737135000 | 5.438 | 0.06 | 1.05 | 5.407 | 5.4425 | 5.391 | 15520 |
| 1737048600 | 5.3815 | 0.03 | 0.52 | 5.414 | 5.471 | 5.34 | 31574 |
| 1736962200 | 5.3535 | 0.04 | 0.80 | 5.316 | 5.4315 | 5.259 | 26993 |
| 1736875800 | 5.311 | 0.06 | 1.22 | 5.3259999 | 5.4125 | 5.304 | 36987 |
| 1736789400 | 5.247 | -0.04 | -0.82 | 5.295 | 5.295 | 5.2365 | 27484 |
| 1736530200 | 5.2905 | -0.06 | -1.16 | 5.2939999 | 5.297 | 5.2835 | 12397 |
| 1736443800 | 5.3525 | 0.02 | 0.43 | 5.35 | 5.3695 | 5.336 | 11753 |
| 1736357400 | 5.3295 | -0 | -0.07 | 5.3295 | 5.3295 | 5.3295 | 19582 |
| 1736271000 | 5.333 | -0.01 | -0.27 | 5.338 | 5.409 | 5.3255 | 13634 |
| 1736184600 | 5.3475 | 0.01 | 0.26 | 5.34 | 5.3804999 | 5.3164999 | 65686 |
| 1735925400 | 5.3335 | -0.02 | -0.32 | 5.346 | 5.346 | 5.322 | 11720 |
| 1735839000 | 5.3505 | 0.06 | 1.06 | 5.3019999 | 5.3595 | 5.2895 | 65582 |
| 1735666200 | 5.2945 | 0 | 0.00 | 5.2945 | 5.2945 | 5.2945 | 11969 |
| 1735579800 | 5.2945 | -0.02 | -0.33 | 5.2945 | 5.2945 | 5.2945 | 12280 |
| 1735320600 | 5.312 | -0.03 | -0.52 | 5.3 | 5.346 | 5.2825 | 24484 |
| 1735061400 | 5.34 | 0.02 | 0.36 | 5.36 | 5.363 | 5.34 | 6793 |
| 1734975000 | 5.321 | 0.03 | 0.59 | 5.321 | 5.321 | 5.321 | 9594 |
| 1734715800 | 5.29 | -0.02 | -0.31 | 5.303 | 5.303 | 5.263 | 10057 |
| 1734629400 | 5.3065 | -0.02 | -0.42 | 5.287 | 5.312 | 5.269 | 33208 |
| 1734543000 | 5.329 | 0.01 | 0.14 | 5.331 | 5.3375 | 5.3255 | 22557 |
| 1734456600 | 5.3215 | -0.03 | -0.57 | 5.312 | 5.3215 | 5.2915 | 3574 |
| 1734370200 | 5.352 | -0.04 | -0.70 | 5.417 | 5.417 | 5.3475 | 10390 |
| 1734111000 | 5.3895 | 0.01 | 0.20 | 5.404 | 5.404 | 5.3884999 | 9657 |
| 1734024600 | 5.3789999 | 0.01 | 0.20 | 5.4 | 5.4295 | 5.352 | 2913 |
| 1733938200 | 5.368 | -0 | -0.07 | 5.37 | 5.436 | 5.348 | 7609 |
| 1733851800 | 5.3715 | -0.1 | -1.78 | 5.3715 | 5.3715 | 5.3715 | 7812 |
| 1733765400 | 5.469 | 0.12 | 2.33 | 5.469 | 5.469 | 5.469 | 13297 |
| 1733506200 | 5.3445 | 0 | 0.08 | 5.36 | 5.361 | 5.3425 | 11581 |
| 1733419800 | 5.34 | 0.02 | 0.30 | 5.344 | 5.3445 | 5.3315 | 16758 |
| 1733333400 | 5.324 | -0 | -0.05 | 5.337 | 5.337 | 5.322 | 14580 |
| 1733247000 | 5.3265 | 0.02 | 0.36 | 5.3265 | 5.3265 | 5.3265 | 17458 |
| 1733160600 | 5.3075 | 0.05 | 1.05 | 5.299 | 5.314 | 5.268 | 36432 |
| 1732901400 | 5.2525 | 0.04 | 0.78 | 5.22 | 5.2525 | 5.21 | 64671 |
| 1732815000 | 5.212 | -0.02 | -0.33 | 5.223 | 5.227 | 5.2085 | 23929 |
| 1732728600 | 5.229 | -0.06 | -1.04 | 5.244 | 5.244 | 5.229 | 43067 |
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
