Premium
Vanesgapud (V3PM)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 5.128 | 0.03 | 0.67 | 5.1369999 | 5.1384999 | 5.122 | 6716 |
| 1740763800 | 5.094 | -0.08 | -1.55 | 5.11 | 5.11 | 5.0599999 | 16186 |
| 1740677400 | 5.174 | -0.04 | -0.77 | 5.224 | 5.224 | 5.154 | 2786 |
| 1740591000 | 5.214 | 0.07 | 1.27 | 5.219 | 5.219 | 5.166 | 5028 |
| 1740504600 | 5.1485 | -0.01 | -0.18 | 5.165 | 5.196 | 5.1435 | 2065 |
| 1740418200 | 5.158 | -0.04 | -0.72 | 5.154 | 5.1635 | 5.154 | 6090 |
| 1740159000 | 5.1955 | -0 | -0.09 | 5.1955 | 5.1955 | 5.1955 | 1471 |
| 1740072600 | 5.2 | -0.02 | -0.33 | 5.2 | 5.2 | 5.2 | 635 |
| 1739986200 | 5.217 | -0.01 | -0.23 | 5.236 | 5.236 | 5.205 | 176 |
| 1739899800 | 5.229 | -0.01 | -0.19 | 5.247 | 5.247 | 5.227 | 2988 |
| 1739813400 | 5.239 | 0.04 | 0.81 | 5.202 | 5.247 | 5.202 | 1977 |
| 1739554200 | 5.197 | -0.01 | -0.28 | 5.197 | 5.197 | 5.197 | 55 |
| 1739467800 | 5.2115 | 0.04 | 0.83 | 5.228 | 5.228 | 5.2085 | 3233 |
| 1739381400 | 5.1685 | -0.05 | -1.02 | 5.164 | 5.1755 | 5.164 | 3892 |
| 1739295000 | 5.222 | -0.02 | -0.36 | 5.222 | 5.222 | 5.222 | 448 |
| 1739208600 | 5.241 | 0.03 | 0.61 | 5.241 | 5.241 | 5.241 | 2581 |
| 1738949400 | 5.209 | -0.03 | -0.61 | 5.215 | 5.275 | 5.198 | 3339 |
| 1738863000 | 5.241 | 0.08 | 1.56 | 5.241 | 5.241 | 5.241 | 319 |
| 1738776600 | 5.1605 | 0.02 | 0.36 | 5.1289999 | 5.166 | 5.1289999 | 13361 |
| 1738690200 | 5.142 | 0.01 | 0.22 | 5.149 | 5.149 | 5.1415 | 6581 |
| 1738603800 | 5.1304999 | -0.09 | -1.73 | 5.157 | 5.1895 | 5.1045 | 16447 |
| 1738344600 | 5.221 | 0.01 | 0.11 | 5.221 | 5.221 | 5.221 | 24032 |
| 1738258200 | 5.2154999 | 0.04 | 0.75 | 5.209 | 5.2645 | 5.1845 | 3355 |
| 1738171800 | 5.1765 | 0.03 | 0.56 | 5.214 | 5.214 | 5.1745 | 15455 |
| 1738085400 | 5.1475 | 0.02 | 0.45 | 5.151 | 5.159 | 5.1475 | 7701 |
| 1737999000 | 5.1245 | -0.04 | -0.78 | 5.078 | 5.1285 | 5.078 | 3798 |
| 1737739800 | 5.165 | -0.01 | -0.14 | 5.171 | 5.1835 | 5.1545 | 76886 |
| 1737653400 | 5.1725 | -0.01 | -0.12 | 5.174 | 5.174 | 5.1665 | 667 |
| 1737567000 | 5.1785 | 0.02 | 0.33 | 5.136 | 5.183 | 5.136 | 1099 |
| 1737480600 | 5.1615 | 0.02 | 0.33 | 5.164 | 5.1685 | 5.149 | 922 |
| 1737394200 | 5.1445 | -0.01 | -0.16 | 5.159 | 5.1605 | 5.1185 | 14491 |
| 1737135000 | 5.1525 | 0.04 | 0.75 | 5.1525 | 5.1525 | 5.1525 | 756 |
| 1737048600 | 5.114 | 0.01 | 0.15 | 5.121 | 5.1304999 | 5.1064999 | 13589 |
| 1736962200 | 5.1064999 | 0.06 | 1.21 | 5.1064999 | 5.1064999 | 5.1064999 | 585 |
| 1736875800 | 5.0455 | 0.01 | 0.15 | 5.049 | 5.0795 | 5.037 | 1138 |
| 1736789400 | 5.038 | -0.01 | -0.11 | 5.047 | 5.0535 | 5.03 | 11720 |
| 1736530200 | 5.0435 | -0.05 | -0.98 | 5.0435 | 5.0435 | 5.0435 | 997 |
| 1736443800 | 5.0935 | 0 | 0.10 | 5.131 | 5.131 | 5.086 | 15786 |
| 1736357400 | 5.0885 | 0.02 | 0.38 | 5.054 | 5.101 | 5.054 | 367 |
| 1736271000 | 5.069 | -0 | -0.05 | 5.069 | 5.069 | 5.069 | 352 |
| 1736184600 | 5.0715 | 0.03 | 0.53 | 5.0439999 | 5.0759999 | 5.0265 | 9986 |
| 1735925400 | 5.045 | -0 | -0.06 | 5.053 | 5.053 | 5.0205 | 3503 |
| 1735839000 | 5.048 | 0.06 | 1.16 | 5.017 | 5.063 | 5.0165 | 83289 |
| 1735666200 | 4.99025 | 0 | 0.05 | 5.007 | 5.007 | 4.97325 | 581 |
| 1735579800 | 4.988 | 0 | 0.02 | 4.974 | 4.993 | 4.96075 | 3383 |
| 1735320600 | 4.987 | 0.04 | 0.73 | 5.002 | 5.002 | 4.9795 | 8430 |
| 1735061400 | 4.9509999 | 0 | 0.00 | 4.9509999 | 4.9509999 | 4.9509999 | 270 |
| 1734975000 | 4.9509999 | 0 | 0.05 | 4.9509999 | 4.9509999 | 4.9509999 | 3744 |
| 1734715800 | 4.94875 | -0.01 | -0.12 | 4.94875 | 4.94875 | 4.94875 | 1581 |
| 1734629400 | 4.9545 | -0.06 | -1.10 | 4.9545 | 4.9545 | 4.9545 | 228 |
| 1734543000 | 5.0095 | -0 | -0.03 | 5.0095 | 5.0095 | 5.0095 | 13429 |
| 1734456600 | 5.011 | -0.01 | -0.22 | 5.011 | 5.011 | 5.011 | 1324 |
| 1734370200 | 5.022 | -0.05 | -0.94 | 5.022 | 5.022 | 5.022 | 7050 |
| 1734111000 | 5.0695 | -0.02 | -0.42 | 5.0695 | 5.0695 | 5.0695 | 864 |
| 1734024600 | 5.091 | -0.04 | -0.76 | 5.092 | 5.0955 | 5.088 | 4776 |
| 1733938200 | 5.13 | 0.04 | 0.80 | 5.106 | 5.1775 | 5.0915 | 561 |
| 1733851800 | 5.0895 | -0.03 | -0.65 | 5.105 | 5.105 | 5.0895 | 6858 |
| 1733765400 | 5.123 | -0.02 | -0.36 | 5.123 | 5.123 | 5.123 | 1953 |
| 1733506200 | 5.1415 | -0.02 | -0.37 | 5.13 | 5.1515 | 5.117 | 1224 |
| 1733419800 | 5.1605 | -0.02 | -0.34 | 5.181 | 5.181 | 5.1545 | 1557 |
| 1733333400 | 5.178 | -0.04 | -0.74 | 5.211 | 5.2115 | 5.108 | 16649 |
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
