Premium
Vesuvius Plc (VSVS)
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 | -2.5 | -0.615006150062 | 406.5 | 419 | 379 | 925975 | 407.8636424 | DE |
| 4 | -3.5 | -0.858895705521 | 407.5 | 424 | 379 | 622739 | 409.55493964 | DE |
| 12 | -40.5 | -9.11136107987 | 444.5 | 444.5 | 379 | 565579 | 409.7184771 | DE |
| 26 | 6.5 | 1.63522012579 | 397.5 | 445.5 | 349 | 473518 | 404.0583634 | DE |
| 52 | -65.8 | -14.005959983 | 469.8 | 509 | 349 | 418454 | 430.00214837 | DE |
| 156 | 76.2 | 23.2458816351 | 327.8 | 509 | 282.4 | 411956 | 400.7590901 | DE |
| 260 | 17.8 | 4.60901087519 | 386.2 | 595 | 282.4 | 392361 | 423.54880918 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 404 | -12 | -2.88 | 419 | 419 | 402 | 808775 |
| 1741282200 | 416 | 6 | 1.46 | 383.5 | 418.5 | 379 | 970071 |
| 1741195800 | 410 | 13.5 | 3.40 | 403 | 412 | 402 | 415367 |
| 1741109400 | 396.5 | -10.5 | -2.58 | 416.5 | 416.5 | 396 | 878149 |
| 1741023000 | 407 | -2.5 | -0.61 | 418.5 | 418.5 | 407 | 1069335 |
| 1740763800 | 409.5 | 0 | 0.00 | 406.5 | 411 | 405.5 | 1296952 |
| 1740677400 | 409.5 | -5 | -1.21 | 418.5 | 419 | 408 | 556681 |
| 1740591000 | 414.5 | 5.5 | 1.34 | 417 | 417 | 412.5 | 227049 |
| 1740504600 | 409 | -2 | -0.49 | 403.5 | 412.5 | 403.5 | 703102 |
| 1740418200 | 411 | -3.5 | -0.84 | 418.5 | 418.5 | 408 | 540025 |
| 1740159000 | 414.5 | 2 | 0.48 | 416 | 419 | 414 | 172040 |
| 1740072600 | 412.5 | -2.5 | -0.60 | 405.5 | 417.5 | 405.5 | 587996 |
| 1739986200 | 415 | -6 | -1.43 | 424 | 424 | 413 | 284840 |
| 1739899800 | 421 | 8 | 1.94 | 407.5 | 423 | 407.5 | 284460 |
| 1739813400 | 413 | 0.5 | 0.12 | 410 | 413.5 | 409 | 203375 |
| 1739554200 | 412.5 | -1.5 | -0.36 | 419 | 419 | 410 | 240142 |
| 1739467800 | 414 | 8 | 1.97 | 406 | 414 | 404.5 | 636503 |
| 1739381400 | 406 | -4.5 | -1.10 | 410.5 | 416 | 406 | 996273 |
| 1739295000 | 410.5 | 0.5 | 0.12 | 410 | 412 | 408.5 | 595808 |
| 1739208600 | 410 | 6.5 | 1.61 | 412.5 | 414.5 | 405.5 | 1319834 |
| 1738949400 | 403.5 | -1.5 | -0.37 | 407.5 | 409.5 | 403.5 | 476785 |
| 1738863000 | 405 | 2 | 0.50 | 404 | 410 | 403 | 480056 |
| 1738776600 | 403 | -4 | -0.98 | 408 | 410 | 401 | 891735 |
| 1738690200 | 407 | 0 | 0.00 | 407 | 412.5 | 404.5 | 761676 |
| 1738603800 | 407 | -3.5 | -0.85 | 403.5 | 409.5 | 401 | 876949 |
| 1738344600 | 410.5 | -3 | -0.73 | 414 | 415.5 | 410.5 | 1049655 |
| 1738258200 | 413.5 | 5 | 1.22 | 402 | 415 | 402 | 290406 |
| 1738171800 | 408.5 | 3.5 | 0.86 | 414.5 | 414.5 | 406.5 | 855170 |
| 1738085400 | 405 | 0.5 | 0.12 | 408 | 408 | 401.5 | 309790 |
| 1737999000 | 404.5 | -1 | -0.25 | 398 | 408.5 | 398 | 617131 |
| 1737739800 | 405.5 | 3.5 | 0.87 | 404 | 410.5 | 404 | 860502 |
| 1737653400 | 402 | -5 | -1.23 | 402 | 408.5 | 402 | 1145940 |
| 1737567000 | 407 | -2 | -0.49 | 403.5 | 411.5 | 403.5 | 735677 |
| 1737480600 | 409 | -3 | -0.73 | 414 | 414 | 409 | 498868 |
| 1737394200 | 412 | 5 | 1.23 | 402 | 415.5 | 402 | 501100 |
| 1737135000 | 407 | -1.5 | -0.37 | 413.5 | 413.5 | 407 | 325218 |
| 1737048600 | 408.5 | 4.5 | 1.11 | 413.5 | 413.5 | 404 | 515240 |
| 1736962200 | 404 | 9.5 | 2.41 | 398.5 | 406.5 | 398.5 | 500906 |
| 1736875800 | 394.5 | -8.5 | -2.11 | 411.5 | 411.5 | 394.5 | 109926 |
| 1736789400 | 403 | 7 | 1.77 | 395 | 404 | 395 | 539361 |
| 1736530200 | 396 | -9.5 | -2.34 | 404 | 408 | 396 | 461935 |
| 1736443800 | 405.5 | 5 | 1.25 | 395 | 406.5 | 395 | 441000 |
| 1736357400 | 400.5 | -16.5 | -3.96 | 416.5 | 416.5 | 400.5 | 694059 |
| 1736271000 | 417 | 2 | 0.48 | 406.5 | 417 | 406.5 | 655092 |
| 1736184600 | 415 | 4 | 0.97 | 407 | 419 | 407 | 523891 |
| 1735925400 | 411 | -5.5 | -1.32 | 411.5 | 418.5 | 411 | 94698 |
| 1735839000 | 416.5 | -6.5 | -1.54 | 426.5 | 426.5 | 416.5 | 503756 |
| 1735666200 | 423 | 9 | 2.17 | 412 | 424 | 411.5 | 203421 |
| 1735579800 | 414 | -5 | -1.19 | 411.5 | 416.5 | 411.5 | 122780 |
| 1735320600 | 419 | -0.5 | -0.12 | 419 | 422 | 418.5 | 457642 |
| 1735061400 | 419.5 | 3.5 | 0.84 | 415 | 421 | 415 | 114553 |
| 1734975000 | 416 | 4.5 | 1.09 | 418.5 | 418.5 | 408.5 | 409804 |
| 1734715800 | 411.5 | 4.5 | 1.11 | 399.5 | 414 | 399.5 | 932413 |
| 1734629400 | 407 | -13 | -3.10 | 430 | 430 | 407 | 566790 |
| 1734543000 | 420 | -6 | -1.41 | 426.5 | 427 | 418 | 234295 |
| 1734456600 | 426 | -6.5 | -1.50 | 425 | 432.5 | 425 | 604687 |
| 1734370200 | 432.5 | -3 | -0.69 | 428 | 439 | 428 | 411711 |
| 1734111000 | 435.5 | 1.5 | 0.35 | 444.5 | 444.5 | 434 | 485372 |
| 1734024600 | 434 | -6 | -1.36 | 432 | 443.5 | 432 | 892315 |
| 1733938200 | 440 | -1.5 | -0.34 | 440.5 | 444.5 | 439 | 531715 |
| 1733851800 | 441.5 | 2 | 0.46 | 435 | 445.5 | 435 | 555615 |
| 1733765400 | 439.5 | 12.5 | 2.93 | 428.5 | 440.5 | 428.5 | 651860 |
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
