Premium
Vanusdemktgovbd (VEMA)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 44.9425 | -0.43 | -0.94 | 45.39 | 45.39 | 44.8675 | 841 |
| 1735925400 | 45.3675 | -0.01 | -0.02 | 45.39 | 45.48 | 45.3525 | 82 |
| 1735839000 | 45.3775 | 0.46 | 1.03 | 45.11 | 45.4775 | 45.0725 | 1686 |
| 1735666200 | 44.915 | 0 | 0.00 | 44.915 | 44.915 | 44.915 | 374 |
| 1735579800 | 44.915 | 0.32 | 0.72 | 44.915 | 44.915 | 44.915 | 1296 |
| 1735320600 | 44.5925 | -0.19 | -0.42 | 44.5925 | 44.5925 | 44.5925 | 48 |
| 1735061400 | 44.7825 | 0 | 0.00 | 44.7825 | 44.7825 | 44.7825 | 2255 |
| 1734975000 | 44.7825 | 0.03 | 0.06 | 44.81 | 44.81 | 44.7375 | 1192 |
| 1734715800 | 44.755 | 0.15 | 0.34 | 44.755 | 44.755 | 44.755 | 34 |
| 1734629400 | 44.6025 | -0.1 | -0.21 | 44.58 | 44.695 | 43.8275 | 3367 |
| 1734543000 | 44.6975 | 0.1 | 0.22 | 44.8 | 44.8 | 44.615 | 666 |
| 1734456600 | 44.6 | -0.06 | -0.12 | 44.675 | 44.685 | 44.5325 | 5185 |
| 1734370200 | 44.655 | -0.29 | -0.65 | 44.655 | 44.655 | 44.655 | 104 |
| 1734111000 | 44.945 | -0.04 | -0.09 | 44.945 | 44.945 | 44.945 | 18 |
| 1734024600 | 44.9875 | 0.14 | 0.32 | 44.745 | 45.095 | 44.745 | 762 |
| 1733938200 | 44.845 | -0.08 | -0.18 | 44.905 | 44.955 | 44.795 | 323 |
| 1733851800 | 44.9275 | 0.12 | 0.26 | 44.9275 | 44.9275 | 44.9275 | 282 |
| 1733765400 | 44.8125 | -0.21 | -0.46 | 44.995 | 44.995 | 44.755 | 31163 |
| 1733506200 | 45.0175 | 0.25 | 0.55 | 45.0175 | 45.0175 | 45.0175 | 638 |
| 1733419800 | 44.77 | -0.18 | -0.41 | 44.855 | 44.91 | 44.755 | 180 |
| 1733333400 | 44.9525 | -0.06 | -0.13 | 45.005 | 45.005 | 44.935 | 1524 |
| 1733247000 | 45.0125 | -0.07 | -0.16 | 45.0125 | 45.0125 | 45.0125 | 1656 |
| 1733160600 | 45.0825 | 0.19 | 0.41 | 45 | 45.11 | 44.79 | 2289 |
| 1732901400 | 44.8975 | -0.08 | -0.18 | 44.955 | 45.025 | 44.8525 | 867 |
| 1732815000 | 44.9775 | 0.07 | 0.15 | 44.92 | 45.0075 | 44.92 | 52 |
| 1732728600 | 44.91 | -0.3 | -0.66 | 44.91 | 44.91 | 44.91 | 51 |
| 1732642200 | 45.21 | -0.02 | -0.03 | 45.095 | 45.2125 | 45.01 | 1414 |
| 1732555800 | 45.225 | 0.14 | 0.30 | 45.22 | 45.225 | 45.2075 | 5739 |
| 1732296600 | 45.0875 | 0.28 | 0.62 | 45.165 | 45.6075 | 44.5575 | 1698 |
| 1732210200 | 44.8075 | 0.27 | 0.60 | 44.64 | 44.8325 | 44.6375 | 293 |
| 1732123800 | 44.54 | 0.11 | 0.25 | 44.565 | 44.59 | 44.425 | 9430 |
| 1732037400 | 44.4275 | 0.09 | 0.21 | 44.555 | 44.5825 | 44.3925 | 232 |
| 1731951000 | 44.3325 | 0.04 | 0.08 | 44.3325 | 44.3325 | 44.3325 | 309 |
| 1731691800 | 44.295 | -0.12 | -0.26 | 44.4 | 44.4625 | 43.7175 | 760 |
| 1731605400 | 44.41 | 0.14 | 0.32 | 44.44 | 44.515 | 44.3 | 477 |
| 1731519000 | 44.27 | -0.04 | -0.08 | 44.215 | 44.8575 | 43.7125 | 30 |
| 1731432600 | 44.305 | 0.28 | 0.64 | 44.23 | 44.305 | 44.1875 | 254 |
| 1731346200 | 44.025 | 0.18 | 0.42 | 44.025 | 44.07 | 43.9625 | 241 |
| 1731087000 | 43.84 | 0.27 | 0.61 | 43.845 | 43.9325 | 43.6825 | 440 |
| 1731000600 | 43.575 | 0.11 | 0.24 | 43.56 | 43.6 | 43.36 | 1007 |
| 1730914200 | 43.47 | 0.43 | 0.99 | 43.365 | 43.4775 | 43.3125 | 459 |
| 1730827800 | 43.0425 | -0.31 | -0.72 | 43.0425 | 43.0425 | 43.0425 | 38 |
| 1730741400 | 43.3525 | 0.06 | 0.15 | 43.395 | 43.395 | 43.335 | 747 |
| 1730482200 | 43.2875 | -0.37 | -0.85 | 43.415 | 43.415 | 43.2125 | 319 |
| 1730395800 | 43.6575 | 0.24 | 0.55 | 43.6575 | 43.6575 | 43.6575 | 887 |
| 1730309400 | 43.42 | 0.16 | 0.36 | 43.62 | 43.6325 | 43.3125 | 2014 |
| 1730223000 | 43.265 | -0.03 | -0.08 | 43.305 | 43.305 | 43.2525 | 561 |
| 1730136600 | 43.2975 | -0.07 | -0.17 | 43.38 | 43.4475 | 43.26 | 413 |
| 1729873800 | 43.37 | 0.01 | 0.02 | 43.37 | 43.4 | 43.325 | 5695 |
| 1729787400 | 43.36 | 0.07 | 0.16 | 43.4 | 43.425 | 43.25 | 1247 |
| 1729701000 | 43.2925 | 0.01 | 0.03 | 43.325 | 43.325 | 43.2175 | 995 |
| 1729614600 | 43.2775 | -0.12 | -0.27 | 43.2775 | 43.2775 | 43.2775 | 825 |
| 1729528200 | 43.395 | -0.17 | -0.40 | 43.385 | 43.42 | 43.3475 | 10088 |
| 1729269000 | 43.5675 | -0.12 | -0.26 | 43.5675 | 43.5675 | 43.5675 | 317 |
| 1729182600 | 43.6825 | -0.17 | -0.38 | 43.6825 | 43.6825 | 43.6825 | 16 |
| 1729096200 | 43.8475 | 0.47 | 1.08 | 43.8475 | 43.8475 | 43.8475 | 429 |
| 1729009800 | 43.3775 | 0.03 | 0.06 | 43.4 | 43.4125 | 43.325 | 1118 |
| 1728923400 | 43.35 | 0.03 | 0.08 | 43.35 | 43.35 | 43.35 | 741 |
| 1728664200 | 43.3175 | -0.08 | -0.18 | 43.3175 | 43.3175 | 43.3175 | 450 |
| 1728577800 | 43.395 | 0.06 | 0.13 | 43.34 | 43.845 | 43.2425 | 230 |
| 1728491400 | 43.3375 | 0.05 | 0.11 | 43.275 | 43.3775 | 43.275 | 185 |
| 1728405000 | 43.29 | -0.01 | -0.02 | 43.29 | 43.29 | 43.29 | 2324 |
| 1728318600 | 43.3 | -0.02 | -0.05 | 43.3 | 43.3 | 43.3 | 236 |
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
