Vela Technologies Plc (VELA)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.007 | 0.007 | 0.007 | 9907845 | 0.007 | DE |
4 | 0 | 0 | 0.007 | 0.007 | 0.006 | 26477690 | 0.00660086 | DE |
12 | 0.001 | 16.6666666667 | 0.006 | 0.0075 | 0.0045 | 100034429 | 0.00579367 | DE |
26 | -0.003 | -30 | 0.01 | 0.0115 | 0.0045 | 68436488 | 0.0067782 | DE |
52 | -0.0185 | -72.5490196078 | 0.0255 | 0.0255 | 0.0045 | 55417797 | 0.00961146 | DE |
156 | -0.043 | -86 | 0.05 | 0.05 | 0.0045 | 90646173 | 0.02188078 | DE |
260 | -0.083 | -92.2222222222 | 0.09 | 0.2525 | 0.0045 | 175708283 | 0.06534711 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735061400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 22618333 |
1734975000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 12359718 |
1734715800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 11948413 |
1734629400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 9228583 |
1734543000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 2063709 |
1734456600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 13938800 |
1734370200 | 0.007 | 0.001 | 16.67 | 0.006 | 0.007 | 0.006 | 138160157 |
1734111000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 99147730 |
1734024600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 220396 |
1733938200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1835413 |
1733851800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 37258 |
1733765400 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.0065 | 0.006 | 40952847 |
1733506200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 1045688 |
1733419800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 6752221 |
1733333400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 6252741 |
1733247000 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 4700842 |
1733160600 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 16169522 |
1732901400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 45075470 |
1732815000 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.0065 | 58344255 |
1732728600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 42327261 |
1732642200 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 18992775 |
1732555800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 73156481 |
1732296600 | 0.007 | -0.0005 | -6.67 | 0.0075 | 0.0075 | 0.0065 | 336144665 |
1732210200 | 0.0075 | 0.002 | 36.36 | 0.0055 | 0.0075 | 0.0055 | 302563740 |
1732123800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 91889260 |
1732037400 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 99485857 |
1731951000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 127123158 |
1731691800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | -1950447489 |
1731605400 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 27724609 |
1731519000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 61247294 |
1731432600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 15175438 |
1731346200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 28869882 |
1731087000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 4071634 |
1731000600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 68248208 |
1730914200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1730827800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 68063844 |
1730741400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 199801434 |
1730482200 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.005 | 0.0045 | 74474427 |
1730395800 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 230995688 |
1730309400 | 0.0045 | -0.0005 | -10.00 | 0.005 | 0.005 | 0.0045 | 138241729 |
1730223000 | 0.005 | -0.0005 | -9.09 | 0.0055 | 0.0055 | 0.005 | 43464496 |
1730136600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 14328520 |
1729873800 | 0.0055 | 0 | 0.00 | 0.005 | 0.0055 | 0.005 | 45955480 |
1729787400 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 8624719 |
1729701000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 27464412 |
1729614600 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 8846498 |
1729528200 | 0.0055 | -0.0005 | -8.33 | 0.006 | 0.006 | 0.0055 | 377098671 |
1729269000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 5601076 |
1729182600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 43740621 |
1729096200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 57621382 |
1729009800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 5906386 |
1728923400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 14013680 |
1728664200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 22780792 |
1728577800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 78493090 |
1728491400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 2120000 |
1728405000 | 0.006 | 0.0005 | 9.09 | 0.0055 | 0.006 | 0.0055 | 17039318 |
1728318600 | 0.0055 | -0.0005 | -8.33 | 0.006 | 0.006 | 0.0055 | 145499794 |
1728059400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 9938196 |
1727973000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1487612 |
1727886600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 179999 |
1727800200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 14399831 |
1727713800 | 0.006 | 0.0005 | 9.09 | 0.0055 | 0.006 | 0.0055 | 62243082 |
1727454600 | 0.0055 | -0.001 | -15.38 | 0.0065 | 0.0065 | 0.0055 | 23190929 |
1727368200 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 1250000 |
1727281800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 29662471 |
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