Premium
Vp Plc (VP.)
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 | -15 | -2.45901639344 | 610 | 625 | 595 | 15096 | 614.28487679 | DE |
| 4 | 45 | 8.18181818182 | 550 | 625 | 550 | 16570 | 591.85623374 | DE |
| 12 | -35 | -5.55555555556 | 630 | 645 | 540 | 19581 | 585.46893773 | DE |
| 26 | -75 | -11.1940298507 | 670 | 700 | 540 | 27134 | 596.79858148 | DE |
| 52 | -5 | -0.833333333333 | 600 | 745 | 510 | 31568 | 614.44340194 | DE |
| 156 | -363 | -37.891440501 | 958 | 980 | 485 | 19738 | 654.32173317 | DE |
| 260 | -405 | -40.5 | 1000 | 1060 | 485 | 19063 | 718.68195618 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 615 | 0 | 0.00 | 595 | 615 | 595 | 7134 |
| 1737653400 | 615 | -5 | -0.81 | 615 | 615 | 615 | 43255 |
| 1737567000 | 620 | 5 | 0.81 | 610 | 620 | 610 | 6337 |
| 1737480600 | 615 | 17.5 | 2.93 | 615 | 615 | 615 | 13859 |
| 1737394200 | 597.5 | -2.5 | -0.42 | 610 | 610 | 597.5 | 4895 |
| 1737135000 | 600 | 50 | 9.09 | 560 | 600 | 560 | 160819 |
| 1737048600 | 550 | 0 | 0.00 | 560 | 560 | 550 | 7017 |
| 1736962200 | 550 | -20 | -3.51 | 550 | 550 | 550 | 35875 |
| 1736875800 | 570 | 20 | 3.64 | 555 | 570 | 555 | 2026 |
| 1736789400 | 550 | -20 | -3.51 | 550 | 550 | 550 | 8021 |
| 1736530200 | 570 | 20 | 3.64 | 570 | 570 | 570 | 1503 |
| 1736443800 | 550 | -30 | -5.17 | 560 | 560 | 550 | 4282 |
| 1736357400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 2519 |
| 1736271000 | 580 | 30 | 5.45 | 550 | 580 | 550 | 3888 |
| 1736184600 | 550 | -10 | -1.79 | 550 | 550 | 550 | 643 |
| 1735925400 | 560 | 10 | 1.82 | 550 | 560 | 550 | 2151 |
| 1735839000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 3332 |
| 1735666200 | 550 | 0 | 0.00 | 550 | 550 | 550 | 2220 |
| 1735579800 | 550 | 0 | 0.00 | 550 | 550 | 550 | 5051 |
| 1735320600 | 550 | -5 | -0.90 | 575 | 575 | 550 | 3988 |
| 1735061400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1739 |
| 1734975000 | 555 | 5 | 0.91 | 545 | 555 | 545 | 4630 |
| 1734715800 | 550 | 10 | 1.85 | 545 | 550 | 545 | 2050 |
| 1734629400 | 540 | -10 | -1.82 | 540 | 540 | 540 | 434 |
| 1734543000 | 550 | -5 | -0.90 | 555 | 555 | 550 | 7136 |
| 1734456600 | 555 | -20 | -3.48 | 555 | 555 | 555 | 10796 |
| 1734370200 | 575 | 10 | 1.77 | 580 | 580 | 575 | 17038 |
| 1734111000 | 565 | 5 | 0.89 | 565 | 565 | 565 | 2022 |
| 1734024600 | 560 | -10 | -1.75 | 590 | 590 | 560 | 10956 |
| 1733938200 | 570 | 0 | 0.00 | 590 | 595 | 570 | 40439 |
| 1733851800 | 570 | -15 | -2.56 | 570 | 570 | 570 | 9633 |
| 1733765400 | 585 | 35 | 6.36 | 565 | 585 | 565 | 72578 |
| 1733506200 | 550 | -10 | -1.79 | 560 | 560 | 550 | 43237 |
| 1733419800 | 560 | 10 | 1.82 | 560 | 560 | 560 | 419 |
| 1733333400 | 550 | -35 | -5.98 | 560 | 565 | 550 | 4031 |
| 1733247000 | 585 | -5 | -0.85 | 585 | 585 | 585 | 2512 |
| 1733160600 | 590 | -10 | -1.67 | 590 | 590 | 590 | 8073 |
| 1732901400 | 600 | 5 | 0.84 | 595 | 600 | 595 | 1506 |
| 1732815000 | 595 | 5 | 0.85 | 595 | 595 | 595 | 54529 |
| 1732728600 | 590 | 5 | 0.85 | 590 | 590 | 590 | 5751 |
| 1732642200 | 585 | 15 | 2.63 | 585 | 585 | 585 | 5135 |
| 1732555800 | 570 | -17.5 | -2.98 | 590 | 590 | 570 | 2530 |
| 1732296600 | 587.5 | 7.5 | 1.29 | 587.5 | 587.5 | 587.5 | 1824 |
| 1732210200 | 580 | -10 | -1.69 | 595 | 600 | 580 | 375216 |
| 1732123800 | 590 | -5 | -0.84 | 590 | 615 | 590 | 7701 |
| 1732037400 | 595 | -15 | -2.46 | 600 | 600 | 595 | 5008 |
| 1731951000 | 610 | 0 | 0.00 | 610 | 610 | 610 | 1577 |
| 1731691800 | 610 | -15 | -2.40 | 610 | 610 | 610 | 3185 |
| 1731605400 | 625 | 25 | 4.17 | 630 | 630 | 620 | 9264 |
| 1731519000 | 600 | 0 | 0.00 | 600 | 600 | 600 | 1166 |
| 1731432600 | 600 | 0 | 0.00 | 600 | 600 | 600 | 2251 |
| 1731346200 | 600 | -30 | -4.76 | 605 | 605 | 600 | 4353 |
| 1731087000 | 630 | 20 | 3.28 | 630 | 630 | 630 | 16840 |
| 1731000600 | 610 | -15 | -2.40 | 630 | 630 | 610 | 16173 |
| 1730914200 | 625 | 15 | 2.46 | 625 | 625 | 625 | 36393 |
| 1730827800 | 610 | 10 | 1.67 | 630 | 645 | 610 | 8337 |
| 1730741400 | 600 | -5 | -0.83 | 630 | 630 | 600 | 836 |
| 1730482200 | 605 | 10 | 1.68 | 610 | 630 | 600 | 6132 |
| 1730395800 | 595 | -5 | -0.83 | 595 | 595 | 595 | 5947 |
| 1730309400 | 600 | 7.5 | 1.27 | 605 | 610 | 595 | 3037 |
| 1730223000 | 592.5 | 2.5 | 0.42 | 592.5 | 592.5 | 592.5 | 518 |
| 1730136600 | 590 | -10 | -1.67 | 590 | 605 | 590 | 15297 |
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
