Premium
Vanusdcorpbd (VCPA)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 45.5275 | 0.15 | 0.34 | 45.44 | 45.535 | 45.2675 | 471 |
| 1739899800 | 45.375 | -0.14 | -0.31 | 45.49 | 45.565 | 45.375 | 26081 |
| 1739813400 | 45.5175 | -0.11 | -0.23 | 45.5175 | 45.5175 | 45.5175 | 2476 |
| 1739554200 | 45.6225 | -0.07 | -0.16 | 45.5 | 45.6625 | 45.42 | 18 |
| 1739467800 | 45.695 | -0.15 | -0.33 | 45.6 | 46.3625 | 45.5425 | 2498 |
| 1739381400 | 45.845 | -0.16 | -0.34 | 46.145 | 46.695 | 45.6425 | 327 |
| 1739295000 | 46.0025 | -0.18 | -0.38 | 46.27 | 46.2925 | 45.995 | 1690 |
| 1739208600 | 46.18 | 0.03 | 0.08 | 46.18 | 46.18 | 46.18 | 4860 |
| 1738949400 | 46.145 | 0.04 | 0.08 | 46.025 | 46.2275 | 45.9075 | 3836 |
| 1738863000 | 46.11 | 0.17 | 0.37 | 46.405 | 46.4825 | 46.11 | 2156 |
| 1738776600 | 45.94 | 0.09 | 0.19 | 45.94 | 45.94 | 45.94 | 2510 |
| 1738690200 | 45.855 | -0.22 | -0.47 | 45.75 | 45.855 | 45.71 | 3517 |
| 1738603800 | 46.07 | 0.05 | 0.10 | 46.43 | 46.6175 | 45.95 | 4989 |
| 1738344600 | 46.025 | 0.09 | 0.21 | 46.05 | 46.195 | 46 | 3828 |
| 1738258200 | 45.93 | 0.03 | 0.07 | 46.07 | 46.19 | 45.8275 | 1305 |
| 1738171800 | 45.9 | 0.06 | 0.13 | 46.03 | 46.1375 | 45.89 | 1118 |
| 1738085400 | 45.84 | 0.06 | 0.13 | 45.89 | 45.9425 | 45.81 | 2769 |
| 1737999000 | 45.78 | 0.24 | 0.53 | 45.7 | 45.78 | 45.7 | 3581 |
| 1737739800 | 45.5375 | -0.51 | -1.11 | 45.585 | 45.585 | 45.5225 | 1365 |
| 1737653400 | 46.05 | -0.11 | -0.23 | 46.04 | 46.0825 | 45.98 | 6899 |
| 1737567000 | 46.155 | -0.1 | -0.22 | 46.055 | 46.215 | 46 | 5009 |
| 1737480600 | 46.255 | 0.09 | 0.18 | 46.685 | 46.685 | 46.21 | 1513 |
| 1737394200 | 46.17 | -0.39 | -0.84 | 46.445 | 46.7775 | 45.6225 | 760 |
| 1737135000 | 46.5625 | 0.2 | 0.43 | 46.565 | 46.75 | 46.43 | 1127 |
| 1737048600 | 46.365 | -0.02 | -0.04 | 46.38 | 46.4175 | 46.285 | 2094 |
| 1736962200 | 46.385 | 0.38 | 0.82 | 45.98 | 46.4825 | 45.775 | 1109 |
| 1736875800 | 46.01 | -0.15 | -0.32 | 46.165 | 46.1725 | 45.8975 | 2546 |
| 1736789400 | 46.16 | 0.1 | 0.22 | 46.125 | 46.16 | 46.0825 | 3336 |
| 1736530200 | 46.0575 | 0.13 | 0.28 | 45.99 | 46.0875 | 45.99 | 1028 |
| 1736443800 | 45.9275 | 0.18 | 0.39 | 45.92 | 45.935 | 45.88 | 1290 |
| 1736357400 | 45.75 | 0.57 | 1.26 | 45.735 | 45.7675 | 45.6725 | 6728 |
| 1736271000 | 45.18 | -0.02 | -0.04 | 45.33 | 45.7125 | 44.4925 | 6959 |
| 1736184600 | 45.2 | -0.5 | -1.09 | 45.225 | 45.4675 | 44.6025 | 3513 |
| 1735925400 | 45.7 | -0.29 | -0.63 | 45.825 | 45.855 | 45.69 | 3211 |
| 1735839000 | 45.99 | 0.57 | 1.25 | 45.975 | 46.0075 | 45.8825 | 6013 |
| 1735666200 | 45.42 | 0 | 0.00 | 45.42 | 45.42 | 45.42 | 1347 |
| 1735579800 | 45.42 | 0.29 | 0.63 | 45.42 | 45.42 | 45.42 | 410 |
| 1735320600 | 45.135 | 0 | 0.01 | 45.15 | 45.3575 | 45.095 | 587 |
| 1735061400 | 45.13 | -0.18 | -0.40 | 45.13 | 45.13 | 45.13 | 375 |
| 1734975000 | 45.31 | 0.15 | 0.33 | 45.245 | 45.34 | 45.2 | 2730 |
| 1734715800 | 45.16 | -0.04 | -0.09 | 45.255 | 45.3775 | 45.0725 | 973 |
| 1734629400 | 45.2 | 0.02 | 0.03 | 45.035 | 45.2 | 44.9175 | 1568 |
| 1734543000 | 45.185 | 0.05 | 0.12 | 45.19 | 45.19 | 45.1325 | 3434 |
| 1734456600 | 45.13 | -0.03 | -0.07 | 45.135 | 45.1925 | 45.025 | 2001 |
| 1734370200 | 45.16 | -0.27 | -0.59 | 45.24 | 45.365 | 45.1175 | 2830 |
| 1734111000 | 45.4275 | 0.08 | 0.18 | 45.315 | 45.6825 | 45.315 | 1067 |
| 1734024600 | 45.345 | -0.07 | -0.14 | 45.49 | 45.495 | 45.3375 | 1113 |
| 1733938200 | 45.41 | 0.03 | 0.06 | 45.325 | 45.41 | 45.325 | 2390 |
| 1733851800 | 45.3825 | 0.04 | 0.08 | 45.415 | 45.4525 | 45.3 | 579 |
| 1733765400 | 45.345 | -0.14 | -0.30 | 45.44 | 45.46 | 45.25 | 1945 |
| 1733506200 | 45.4825 | 0.09 | 0.19 | 45.26 | 45.6325 | 45.26 | 596 |
| 1733419800 | 45.3975 | -0.19 | -0.42 | 45.35 | 45.45 | 45.27 | 2907 |
| 1733333400 | 45.59 | -0.11 | -0.23 | 45.505 | 45.68 | 44.9475 | 1928 |
| 1733247000 | 45.695 | -0.15 | -0.33 | 45.8 | 45.8225 | 45.49 | 1855 |
| 1733160600 | 45.845 | 0.38 | 0.84 | 45.835 | 45.845 | 45.3975 | 15250 |
| 1732901400 | 45.465 | 0.01 | 0.01 | 45.64 | 45.8525 | 45.2225 | 429 |
| 1732815000 | 45.46 | 0.11 | 0.24 | 45.435 | 45.5025 | 45.4125 | 51 |
| 1732728600 | 45.3525 | -0.32 | -0.70 | 45.425 | 45.5125 | 45.295 | 1434 |
| 1732642200 | 45.67 | -0.07 | -0.15 | 45.675 | 45.675 | 45.51 | 2793 |
| 1732555800 | 45.74 | 0.22 | 0.48 | 45.565 | 45.755 | 45.39 | 4570 |
| 1732296600 | 45.52 | 0.22 | 0.47 | 45.505 | 45.6125 | 45.3775 | 3349 |
| 1732210200 | 45.305 | -0.09 | -0.19 | 45.07 | 45.305 | 45.0675 | 741 |
| 1732123800 | 45.39 | 0.3 | 0.67 | 44.955 | 45.5825 | 44.815 | 634 |
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
