Premium
Vanquis Banking Group Plc (VANQ)
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 | 1.85 | 4.01737242128 | 46.05 | 49.7 | 44 | 1090844 | 47.7313228 | DE |
| 4 | -0.1 | -0.208333333333 | 48 | 49.7 | 43.25 | 529483 | 47.09549136 | DE |
| 12 | -5.6 | -10.4672897196 | 53.5 | 54 | 37.4 | 1017967 | 43.2461753 | DE |
| 26 | -2 | -4.00801603206 | 49.9 | 63.5 | 37.4 | 832090 | 49.29559855 | DE |
| 52 | -72.3 | -60.149750416 | 120.2 | 134.4 | 37.4 | 1191036 | 54.84120434 | DE |
| 156 | -170.5 | -78.0677655678 | 218.4 | 246.4 | 37.4 | 968967 | 88.88184839 | DE |
| 260 | -170.5 | -78.0677655678 | 218.4 | 246.4 | 37.4 | 968967 | 88.88184839 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 47.9 | -1.1 | -2.24 | 48.8 | 49.7 | 47.9 | 362819 |
| 1737048600 | 49 | 1 | 2.08 | 48.6 | 49 | 47.65 | 634398 |
| 1736962200 | 48 | 3 | 6.67 | 45.5 | 49 | 44.95 | 4016634 |
| 1736875800 | 45 | -1 | -2.17 | 45.5 | 46.4 | 44.85 | 224650 |
| 1736789400 | 46 | 1 | 2.22 | 45.15 | 46 | 44 | 309736 |
| 1736530200 | 45 | -0.75 | -1.64 | 46.05 | 46.35 | 44.7 | 268800 |
| 1736443800 | 45.75 | -0.45 | -0.97 | 46.25 | 47.25 | 45.75 | 186832 |
| 1736357400 | 46.2 | -1.65 | -3.45 | 49 | 49 | 46.2 | 158603 |
| 1736271000 | 47.85 | -0.55 | -1.14 | 49 | 49 | 47.2 | 165179 |
| 1736184600 | 48.4 | 1.65 | 3.53 | 48 | 49 | 47.5 | 277526 |
| 1735925400 | 46.75 | 0.75 | 1.63 | 45 | 47.4 | 45 | 187550 |
| 1735839000 | 46 | 1.5 | 3.37 | 43.25 | 46 | 43.25 | 136257 |
| 1735666200 | 44.5 | 0 | 0.00 | 44.05 | 44.5 | 44.05 | 104826 |
| 1735579800 | 44.5 | -0.5 | -1.11 | 45 | 45.05 | 43.7 | 517186 |
| 1735320600 | 45 | -1.4 | -3.02 | 45.55 | 45.95 | 45 | 58534 |
| 1735061400 | 46.4 | 1.6 | 3.57 | 46 | 46.55 | 45 | 101359 |
| 1734975000 | 44.8 | -2.5 | -5.29 | 47.15 | 47.25 | 44.45 | 751062 |
| 1734715800 | 47.3 | -0.7 | -1.46 | 48 | 48 | 47 | 902071 |
| 1734629400 | 48 | 1.05 | 2.24 | 46.9 | 48 | 46.4 | 314060 |
| 1734543000 | 46.95 | 0.95 | 2.07 | 46.95 | 46.95 | 45.95 | 252811 |
| 1734456600 | 46 | -2.1 | -4.37 | 48.2 | 48.2 | 46 | 337587 |
| 1734370200 | 48.1 | 0.55 | 1.16 | 47.95 | 49.1 | 47.8 | 470873 |
| 1734111000 | 47.55 | 0.1 | 0.21 | 47.4 | 47.7 | 47 | 202368 |
| 1734024600 | 47.45 | -1.15 | -2.37 | 48 | 48.95 | 47.45 | 365842 |
| 1733938200 | 48.6 | 0.85 | 1.78 | 48.6 | 49.5 | 47.6 | 411987 |
| 1733851800 | 47.75 | -1.45 | -2.95 | 50.2 | 50.5 | 47.55 | 453363 |
| 1733765400 | 49.2 | -0.15 | -0.30 | 48.65 | 50 | 48.5 | 597124 |
| 1733506200 | 49.35 | 1.8 | 3.79 | 47.05 | 49.35 | 47.05 | 360485 |
| 1733419800 | 47.55 | 0.45 | 0.96 | 47.2 | 48.7 | 46.55 | 661316 |
| 1733333400 | 47.1 | -0.1 | -0.21 | 47.2 | 47.5 | 46.75 | 400668 |
| 1733247000 | 47.2 | 0.85 | 1.83 | 47 | 47.2 | 46 | 281540 |
| 1733160600 | 46.35 | 0.55 | 1.20 | 47 | 47 | 45.55 | 695924 |
| 1732901400 | 45.8 | 0.7 | 1.55 | 45.25 | 47 | 45.25 | 1058580 |
| 1732815000 | 45.1 | 1.55 | 3.56 | 43.85 | 45.1 | 43.45 | 617780 |
| 1732728600 | 43.55 | 1.75 | 4.19 | 42 | 44.9 | 42 | 1541293 |
| 1732642200 | 41.8 | 1.1 | 2.70 | 40.8 | 42 | 39.8 | 2249360 |
| 1732555800 | 40.7 | 1.05 | 2.65 | 40 | 40.95 | 39 | 694095 |
| 1732296600 | 39.65 | 0.15 | 0.38 | 38.5 | 39.75 | 38.5 | 309942 |
| 1732210200 | 39.5 | 0.2 | 0.51 | 39.6 | 39.6 | 38.2 | 464708 |
| 1732123800 | 39.3 | -1.25 | -3.08 | 40.8 | 41.1 | 38.75 | 2991611 |
| 1732037400 | 40.55 | 1.55 | 3.97 | 39.95 | 40.6 | 38.3 | 1588752 |
| 1731951000 | 39 | 0.45 | 1.17 | 40 | 40 | 38 | 1846456 |
| 1731691800 | 38.55 | -1.35 | -3.38 | 40.8 | 40.8 | 38.35 | 1922737 |
| 1731605400 | 39.9 | 1.85 | 4.86 | 37.95 | 40.15 | 37.85 | 4345027 |
| 1731519000 | 38.05 | 0.15 | 0.40 | 37.7 | 38.3 | 37.4 | 773105 |
| 1731432600 | 37.9 | -1.9 | -4.77 | 39.1 | 39.1 | 37.9 | 669215 |
| 1731346200 | 39.8 | 0.4 | 1.02 | 38.05 | 40.4 | 38.05 | 1146050 |
| 1731087000 | 39.4 | -0.8 | -1.99 | 40.7 | 40.7 | 37.55 | 2656272 |
| 1731000600 | 40.2 | -0.85 | -2.07 | 41 | 43.5 | 40.2 | 4433110 |
| 1730914200 | 41.05 | 0.05 | 0.12 | 41 | 41.55 | 40.1 | 1791890 |
| 1730827800 | 41 | -0.8 | -1.91 | 41.5 | 42.5 | 41 | 1376865 |
| 1730741400 | 41.8 | -2.2 | -5.00 | 43.05 | 44.5 | 41.8 | 2118211 |
| 1730482200 | 44 | -1.15 | -2.55 | 45.5 | 45.5 | 43.6 | 1372921 |
| 1730395800 | 45.15 | -0.95 | -2.06 | 46.05 | 47.6 | 45 | 1722303 |
| 1730309400 | 46.1 | -3.25 | -6.59 | 49.5 | 49.5 | 46.1 | 2607114 |
| 1730223000 | 49.35 | -3.15 | -6.00 | 54 | 54 | 49.25 | 1007345 |
| 1730136600 | 52.5 | -0.9 | -1.69 | 52.6 | 53.6 | 52.4 | 1416533 |
| 1729873800 | 53.4 | 0 | 0.00 | 53.5 | 53.6 | 52.7 | 495720 |
| 1729787400 | 53.4 | 0 | 0.00 | 53.5 | 53.7 | 52.5 | 760265 |
| 1729701000 | 53.4 | -0.7 | -1.29 | 54.5 | 54.5 | 53.4 | 511822 |
| 1729614600 | 54.1 | -0.9 | -1.64 | 55.6 | 55.6 | 54 | 418922 |
| 1729528200 | 55 | -2.1 | -3.68 | 57.6 | 57.6 | 54.6 | 693432 |
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
