Premium
Videndum Plc (VID)
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 | -30.2 | -24.16 | 125 | 125 | 92 | 337007 | 99.33072856 | DE |
| 4 | -49.2 | -34.1666666667 | 144 | 145.4 | 92 | 150681 | 113.96628232 | DE |
| 12 | -174.7 | -64.8237476809 | 269.5 | 274 | 92 | 167756 | 162.02980447 | DE |
| 26 | -226.7 | -70.5132192846 | 321.5 | 362.5 | 92 | 157527 | 222.07767191 | DE |
| 52 | -234.7 | -71.2291350531 | 329.5 | 362.5 | 92 | 136514 | 256.56991987 | DE |
| 156 | -1195.2 | -92.6511627907 | 1290 | 1556 | 92 | 119706 | 515.05506233 | DE |
| 260 | -935.2 | -90.7961165049 | 1030 | 1655 | 92 | 93407 | 631.46254538 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 94 | -6 | -6.00 | 103.8 | 103.8 | 92 | 501571 |
| 1738344600 | 100 | -1.4 | -1.38 | 101.2 | 102 | 99.9 | 217642 |
| 1738258200 | 101.4 | -0.6 | -0.59 | 103.8 | 103.8 | 101 | 83273 |
| 1738171800 | 102 | 0 | 0.00 | 107 | 107 | 101 | 206174 |
| 1738085400 | 102 | -20 | -16.39 | 125 | 125 | 100 | 676375 |
| 1737999000 | 122 | -6 | -4.69 | 126.8 | 126.8 | 122 | 151643 |
| 1737739800 | 128 | 1 | 0.79 | 126 | 128 | 125 | 37983 |
| 1737653400 | 127 | -0.8 | -0.63 | 129.8 | 129.8 | 126 | 51545 |
| 1737567000 | 127.8 | -2.2 | -1.69 | 130 | 130 | 127 | 53079 |
| 1737480600 | 130 | 1.8 | 1.40 | 129.8 | 130.19999 | 129 | 50643 |
| 1737394200 | 128.19999 | -2.6 | -1.99 | 127.2 | 128.19999 | 125 | 72415 |
| 1737135000 | 130.8 | 2.4 | 1.87 | 132 | 132 | 127 | 275961 |
| 1737048600 | 128.4 | -6.6 | -4.89 | 137.4 | 137.4 | 126.2 | 60592 |
| 1736962200 | 135 | 0.6 | 0.45 | 137 | 139.8 | 135 | 40613 |
| 1736875800 | 134.4 | -0.6 | -0.44 | 136 | 139.4 | 134.4 | 26865 |
| 1736789400 | 135 | -7 | -4.93 | 142.19999 | 142.19999 | 135 | 184779 |
| 1736530200 | 142 | 0 | 0.00 | 140.19999 | 145 | 139.19999 | 115542 |
| 1736443800 | 142 | 0 | 0.00 | 140.4 | 142.19999 | 136 | 56957 |
| 1736357400 | 142 | 2.8 | 2.01 | 139 | 143.6 | 139 | 82624 |
| 1736271000 | 139.19999 | -9.8 | -6.58 | 144 | 145.4 | 139.19999 | 67348 |
| 1736184600 | 149 | 4 | 2.76 | 142.19999 | 149 | 142.19999 | 952199 |
| 1735925400 | 145 | -1 | -0.68 | 144.4 | 148 | 142.19999 | 233621 |
| 1735839000 | 146 | 0 | 0.00 | 142 | 146 | 142 | 203978 |
| 1735666200 | 146 | -1 | -0.68 | 143.19999 | 147.8 | 142.8 | 81587 |
| 1735579800 | 147 | -8 | -5.16 | 150.19999 | 154.4 | 136.4 | 194742 |
| 1735320600 | 155 | 0 | 0.00 | 152.19999 | 157 | 152.19999 | 58138 |
| 1735061400 | 155 | 0 | 0.00 | 159.4 | 159.4 | 155 | 47271 |
| 1734975000 | 155 | 2 | 1.31 | 153 | 156.4 | 153 | 83224 |
| 1734715800 | 153 | -9 | -5.56 | 160.6 | 163.8 | 153 | 317244 |
| 1734629400 | 162 | -9.8 | -5.70 | 175 | 182 | 160 | 756454 |
| 1734543000 | 171.8 | -7.6 | -4.24 | 182.2 | 190 | 171.8 | 857304 |
| 1734456600 | 179.4 | -25.6 | -12.49 | 204.5 | 207.5 | 179.4 | 700797 |
| 1734370200 | 205 | -51 | -19.92 | 231 | 231 | 204 | 750001 |
| 1734111000 | 256 | -18 | -6.57 | 260 | 260 | 256 | 19271 |
| 1734024600 | 274 | 14 | 5.38 | 256.5 | 274 | 256.5 | 43204 |
| 1733938200 | 260 | -9 | -3.35 | 259 | 260 | 258.5 | 59766 |
| 1733851800 | 269 | 17 | 6.75 | 251 | 269 | 250.5 | 50132 |
| 1733765400 | 252 | 7 | 2.86 | 256 | 258.5 | 252 | 49536 |
| 1733506200 | 245 | -1 | -0.41 | 245 | 245 | 245 | 5090 |
| 1733419800 | 246 | 5.5 | 2.29 | 240.5 | 246 | 240.5 | 18110 |
| 1733333400 | 240.5 | -1.5 | -0.62 | 240.5 | 240.5 | 240.5 | 13557 |
| 1733247000 | 242 | -12 | -4.72 | 257.5 | 257.5 | 242 | 17980 |
| 1733160600 | 254 | -4 | -1.55 | 252.5 | 256.5 | 250.5 | 16796 |
| 1732901400 | 258 | 8 | 3.20 | 250.5 | 258 | 248.5 | 13313 |
| 1732815000 | 250 | -1.5 | -0.60 | 250 | 250 | 250 | 1453 |
| 1732728600 | 251.5 | -3.5 | -1.37 | 260 | 260 | 251.5 | 12834 |
| 1732642200 | 255 | 5 | 2.00 | 258 | 258 | 255 | 4932 |
| 1732555800 | 250 | 0 | 0.00 | 257.5 | 257.5 | 244.5 | 49301 |
| 1732296600 | 250 | 0 | 0.00 | 250 | 259.5 | 248 | 52336 |
| 1732210200 | 250 | 0 | 0.00 | 250.5 | 250.5 | 250 | 431034 |
| 1732123800 | 250 | -4 | -1.57 | 250 | 254.5 | 250 | 196025 |
| 1732037400 | 254 | -1 | -0.39 | 250.5 | 254 | 250.5 | 135770 |
| 1731951000 | 255 | -8 | -3.04 | 260.5 | 260.5 | 255 | 908 |
| 1731691800 | 263 | -5 | -1.87 | 266.5 | 266.5 | 256.5 | 18195 |
| 1731605400 | 268 | 10 | 3.88 | 252.5 | 268 | 250.5 | 44803 |
| 1731519000 | 258 | -1.5 | -0.58 | 260 | 269.5 | 250 | 16495 |
| 1731432600 | 259.5 | -4 | -1.52 | 269.5 | 270 | 258 | 41083 |
| 1731346200 | 263.5 | -6.5 | -2.41 | 263.5 | 269.5 | 263.5 | 12205 |
| 1731087000 | 270 | -8.5 | -3.05 | 278.5 | 278.5 | 270 | 96219 |
| 1731000600 | 278.5 | -2.5 | -0.89 | 286 | 287 | 278.5 | 16776 |
| 1730914200 | 281 | 1 | 0.36 | 286 | 286 | 271.5 | 5199 |
| 1730827800 | 280 | 3.5 | 1.27 | 285 | 286 | 275 | 21008 |
| 1730741400 | 276.5 | -5.5 | -1.95 | 285 | 285 | 270.5 | 12187 |
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
