Premium
Vanftseemmarket (VFEG)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 51.71 | 0.02 | 0.04 | 51.97 | 51.97 | 51.63 | 23715 |
| 1739467800 | 51.69 | -0.23 | -0.43 | 51.66 | 51.72 | 51.465 | 12703 |
| 1739381400 | 51.915 | 0.06 | 0.12 | 51.98 | 52.47 | 51.155 | 12488 |
| 1739295000 | 51.855 | -0.29 | -0.55 | 51.81 | 51.94 | 51.49 | 16330 |
| 1739208600 | 52.14 | 0.54 | 1.05 | 51.93 | 52.495 | 51.73 | 21531 |
| 1738949400 | 51.6 | 0.19 | 0.37 | 51.79 | 53.065 | 50.4475 | 15511 |
| 1738863000 | 51.41 | 0.42 | 0.82 | 51.21 | 51.63 | 51.06 | 15711 |
| 1738776600 | 50.99 | -0.42 | -0.82 | 51.12 | 51.53 | 50.7 | 14708 |
| 1738690200 | 51.41 | 0.44 | 0.86 | 51.17 | 51.46 | 51.005 | 18811 |
| 1738603800 | 50.97 | -0.47 | -0.91 | 50.83 | 51.555 | 50.0075 | 88574 |
| 1738344600 | 51.44 | 0.2 | 0.38 | 51.74 | 51.74 | 51.39 | 20645 |
| 1738258200 | 51.245 | 0.43 | 0.85 | 50.73 | 51.305 | 49.7325 | 14368 |
| 1738171800 | 50.815 | 0.77 | 1.53 | 50.89 | 51.485 | 50.2225 | 13509 |
| 1738085400 | 50.0475 | 0.17 | 0.35 | 50.11 | 50.325 | 49.725 | 25100 |
| 1737999000 | 49.8725 | -0.99 | -1.94 | 50.18 | 50.225 | 49.6225 | 26374 |
| 1737739800 | 50.86 | -0.2 | -0.39 | 51.43 | 51.43 | 50.745 | 17596 |
| 1737653400 | 51.06 | -0.03 | -0.05 | 51.33 | 51.33 | 50.975 | 13729 |
| 1737567000 | 51.085 | 0.05 | 0.09 | 50.85 | 51.105 | 50.72 | 21833 |
| 1737480600 | 51.04 | -0.45 | -0.86 | 51.29 | 51.345 | 50.935 | 8631 |
| 1737394200 | 51.485 | 0.13 | 0.24 | 51.46 | 51.94 | 50.18 | 16881 |
| 1737135000 | 51.36 | 0.66 | 1.31 | 51.1 | 51.42 | 50.89 | 8396 |
| 1737048600 | 50.695 | 0.2 | 0.40 | 51.13 | 52.095 | 50.635 | 17291 |
| 1736962200 | 50.495 | 0.38 | 0.76 | 50.25 | 51.3175 | 50.09 | 24992 |
| 1736875800 | 50.115 | 0.52 | 1.05 | 50.26 | 50.9325 | 49.8175 | 7939 |
| 1736789400 | 49.595 | -0.34 | -0.68 | 49.82 | 49.885 | 49.5525 | 15280 |
| 1736530200 | 49.9325 | -0.48 | -0.96 | 50.25 | 50.7 | 49.7425 | 22193 |
| 1736443800 | 50.415 | 0.19 | 0.38 | 50.52 | 51.62 | 49.7775 | 12913 |
| 1736357400 | 50.225 | -0.11 | -0.21 | 49.91 | 50.39 | 49.83 | 15620 |
| 1736271000 | 50.33 | -0.11 | -0.22 | 50.15 | 50.335 | 49.725 | 21258 |
| 1736184600 | 50.44 | -0.16 | -0.32 | 50.45 | 50.865 | 50.235 | 20750 |
| 1735925400 | 50.6 | -0.09 | -0.17 | 50.83 | 50.83 | 50.42 | 8962 |
| 1735839000 | 50.685 | 0.49 | 0.98 | 50 | 50.76 | 49.9025 | 18196 |
| 1735666200 | 50.1925 | -0 | -0.00 | 50.15 | 50.295 | 49.9625 | 7886 |
| 1735579800 | 50.195 | -0.08 | -0.15 | 50.43 | 50.43 | 50.0475 | 11949 |
| 1735320600 | 50.27 | -0.35 | -0.69 | 50.7 | 51.47 | 49.75 | 11210 |
| 1735061400 | 50.62 | 0.09 | 0.18 | 50.92 | 50.92 | 50.6 | 12999 |
| 1734975000 | 50.53 | 0.34 | 0.67 | 50.39 | 50.56 | 50.28 | 10341 |
| 1734715800 | 50.195 | -0.03 | -0.06 | 50.29 | 50.29 | 49.805 | 10540 |
| 1734629400 | 50.225 | -0.09 | -0.18 | 50 | 50.275 | 49.86 | 9053 |
| 1734543000 | 50.315 | 0 | 0.01 | 50.64 | 50.64 | 50.225 | 12692 |
| 1734456600 | 50.31 | -0.27 | -0.53 | 50.36 | 50.36 | 50.075 | 11475 |
| 1734370200 | 50.58 | -0.37 | -0.72 | 50.99 | 52.17 | 50.26 | 12761 |
| 1734111000 | 50.945 | 0.09 | 0.19 | 51 | 51.06 | 50.895 | 6582 |
| 1734024600 | 50.85 | 0.09 | 0.18 | 51.06 | 51.505 | 50.605 | 14020 |
| 1733938200 | 50.76 | -0.04 | -0.08 | 50.8 | 51.46 | 50.555 | 16065 |
| 1733851800 | 50.8 | -1.01 | -1.94 | 50.84 | 51 | 50.66 | 11811 |
| 1733765400 | 51.805 | 1.35 | 2.67 | 51.3 | 51.95 | 51.195 | 22875 |
| 1733506200 | 50.46 | 0.14 | 0.28 | 50.5 | 50.57 | 50.295 | 13258 |
| 1733419800 | 50.32 | 0.23 | 0.45 | 50.12 | 50.36 | 50.12 | 12364 |
| 1733333400 | 50.095 | -0.07 | -0.13 | 50.32 | 50.455 | 50.015 | 16349 |
| 1733247000 | 50.16 | 0.28 | 0.57 | 50.01 | 50.27 | 49.92 | 25125 |
| 1733160600 | 49.875 | 0.45 | 0.91 | 49.615 | 49.9275 | 49.565 | 23372 |
| 1732901400 | 49.4275 | 0.35 | 0.72 | 48.99 | 49.4575 | 48.915 | 22285 |
| 1732815000 | 49.075 | -0.28 | -0.57 | 49.3 | 49.3 | 49.04 | 21489 |
| 1732728600 | 49.355 | -0.42 | -0.83 | 50.02 | 50.02 | 49.32 | 11155 |
| 1732642200 | 49.77 | -0.15 | -0.31 | 49.755 | 49.85 | 49.5925 | 7992 |
| 1732555800 | 49.9225 | -0.06 | -0.13 | 50.03 | 50.085 | 49.825 | 14992 |
| 1732296600 | 49.985 | 0.31 | 0.62 | 49.97 | 50.125 | 49.8775 | 10106 |
| 1732210200 | 49.675 | -0.08 | -0.15 | 49.425 | 49.7175 | 49.39 | 9690 |
| 1732123800 | 49.75 | -0.07 | -0.14 | 49.865 | 49.865 | 49.5925 | 5440 |
| 1732037400 | 49.82 | 0.06 | 0.12 | 49.86 | 49.8725 | 49.6725 | 4793 |
| 1731951000 | 49.76 | 0.27 | 0.55 | 49.7 | 49.79 | 49.525 | 10683 |
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
