Premium
Venture Life Group Plc (VLG)
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 | -0.5 | -1.20481927711 | 41.5 | 41.5 | 40.2 | 399799 | 41.03434606 | DE |
| 4 | 1 | 2.5 | 40 | 42 | 40 | 202326 | 40.94938724 | DE |
| 12 | 3.5 | 9.33333333333 | 37.5 | 42 | 32.25 | 346189 | 38.3810911 | DE |
| 26 | -7 | -14.5833333333 | 48 | 48 | 32.25 | 268673 | 39.61148603 | DE |
| 52 | 4 | 10.8108108108 | 37 | 49.5 | 32.25 | 214159 | 40.9614347 | DE |
| 156 | 0.5 | 1.23456790123 | 40.5 | 49.5 | 23.5 | 204311 | 36.82305126 | DE |
| 260 | 17.5 | 74.4680851064 | 23.5 | 117 | 23.5 | 317828 | 59.48866661 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 722449 |
| 1742405400 | 41.25 | 1.05 | 2.61 | 41.25 | 41.25 | 41.25 | 74028 |
| 1742319000 | 40.2 | -1.05 | -2.55 | 41.25 | 41.25 | 40.2 | 410563 |
| 1742232600 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 224798 |
| 1741973400 | 41.25 | -0.25 | -0.60 | 41.5 | 41.5 | 41.25 | 567157 |
| 1741887000 | 41.5 | 0.5 | 1.22 | 41.5 | 41.5 | 41.5 | 36057 |
| 1741800600 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 41 | 143905 |
| 1741714200 | 41.5 | 0 | 0.00 | 41.5 | 42 | 41.5 | 334604 |
| 1741627800 | 41.5 | 0.5 | 1.22 | 41.5 | 41.5 | 41.5 | 77331 |
| 1741368600 | 41 | -0.25 | -0.61 | 41.25 | 41.5 | 41 | 27395 |
| 1741282200 | 41.25 | 0.25 | 0.61 | 41 | 41.25 | 41 | 101126 |
| 1741195800 | 41 | 0 | 0.00 | 41 | 41.25 | 41 | 139410 |
| 1741109400 | 41 | 0.75 | 1.86 | 40.25 | 41 | 40.25 | 403408 |
| 1741023000 | 40.25 | -0.25 | -0.62 | 40.5 | 40.5 | 40.25 | 81651 |
| 1740763800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 41025 |
| 1740677400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 100448 |
| 1740591000 | 40.5 | 0.25 | 0.62 | 40.25 | 40.5 | 40.25 | 182399 |
| 1740504600 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 174708 |
| 1740418200 | 40.25 | 0.25 | 0.63 | 40 | 40.25 | 40 | 142079 |
| 1740159000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 61976 |
| 1740072600 | 40 | 0.25 | 0.63 | 39.75 | 40.25 | 39.75 | 272254 |
| 1739986200 | 39.75 | 2.25 | 6.00 | 37.5 | 39.75 | 37.5 | 8039881 |
| 1739899800 | 37.5 | -0.5 | -1.32 | 37.5 | 37.5 | 37.5 | 70336 |
| 1739813400 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 178330 |
| 1739554200 | 37.5 | 0.7 | 1.90 | 36.75 | 37.5 | 36.75 | 177952 |
| 1739467800 | 36.8 | 0.7 | 1.94 | 35.5 | 36.8 | 35.5 | 240701 |
| 1739381400 | 36.1 | 1.8 | 5.25 | 34.5 | 36.1 | 34.5 | 127034 |
| 1739295000 | 34.3 | 0.3 | 0.88 | 34.25 | 34.3 | 33.8 | 365859 |
| 1739208600 | 34 | -0.25 | -0.73 | 34.25 | 34.25 | 34 | 1296148 |
| 1738949400 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 155275 |
| 1738863000 | 34.25 | 0.25 | 0.74 | 34.25 | 34.25 | 34.25 | 52708 |
| 1738776600 | 34 | 0.6 | 1.80 | 33.5 | 34 | 33.5 | 210691 |
| 1738690200 | 33.4 | -1.1 | -3.19 | 33.5 | 33.5 | 32.25 | 813553 |
| 1738603800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 185608 |
| 1738344600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 303655 |
| 1738258200 | 34.5 | -0.75 | -2.13 | 35.25 | 35.25 | 34.25 | 571830 |
| 1738171800 | 35.25 | -0.25 | -0.70 | 35.5 | 35.5 | 34.85 | 27447 |
| 1738085400 | 35.5 | -0.75 | -2.07 | 36.25 | 36.25 | 35.5 | 117331 |
| 1737999000 | 36.25 | -0.25 | -0.68 | 36.25 | 36.25 | 36.25 | 0 |
| 1737739800 | 36.5 | 0.25 | 0.69 | 36.25 | 36.5 | 36.25 | 57028 |
| 1737653400 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 26540 |
| 1737567000 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 14061 |
| 1737480600 | 36.25 | -0.25 | -0.68 | 36.5 | 36.5 | 36.25 | 35398 |
| 1737394200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 127934 |
| 1737135000 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 1815486 |
| 1737048600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 39264 |
| 1736962200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 10553 |
| 1736875800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 82015 |
| 1736789400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 24590 |
| 1736530200 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 61079 |
| 1736443800 | 38 | -0.6 | -1.55 | 38.5 | 38.5 | 38 | 26102 |
| 1736357400 | 38.6 | -1.4 | -3.50 | 39 | 40 | 38.5 | 62995 |
| 1736271000 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39 | 22494 |
| 1736184600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 134768 |
| 1735925400 | 39.5 | -0.5 | -1.25 | 39.5 | 39.5 | 39.5 | 329192 |
| 1735839000 | 40 | 0.75 | 1.91 | 39.25 | 40 | 39.25 | 117016 |
| 1735666200 | 39.25 | 0.75 | 1.95 | 38.5 | 39.25 | 38.5 | 36239 |
| 1735579800 | 38.5 | 1 | 2.67 | 37.5 | 38.5 | 37.5 | 134087 |
| 1735320600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 15182 |
| 1735061400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 73007 |
| 1734975000 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 2176300 |
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
![Logo de MediBloc [Ethereum] (MEDXBTC).](/common/images/company/COIN_MEDXUSD.png){kind=small}
