Premium
Vertu Motors Plc (VTU)
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 | 0.4 | 0.756143667297 | 52.9 | 54 | 51.5 | 437621 | 52.31484302 | DE |
| 4 | -0.8 | -1.47874306839 | 54.1 | 57 | 48.4 | 765654 | 52.16545731 | DE |
| 12 | -8.4 | -13.6142625608 | 61.7 | 63.3 | 48.4 | 432564 | 54.28674999 | DE |
| 26 | -18.7 | -25.9722222222 | 72 | 73.8 | 48.4 | 601160 | 60.78514368 | DE |
| 52 | -13.7 | -20.447761194 | 67 | 81.9 | 48.4 | 599771 | 65.9710525 | DE |
| 156 | -6.1 | -10.2693602694 | 59.4 | 88 | 38.9 | 793018 | 63.49879936 | DE |
| 260 | 17.8 | 50.1408450704 | 35.5 | 88 | 16.8 | 946267 | 52.78213324 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 53.3 | 0.8 | 1.52 | 52.6 | 53.3 | 52.6 | 294353 |
| 1740504600 | 52.5 | -0.3 | -0.57 | 51.6 | 52.6 | 51.5 | 281399 |
| 1740418200 | 52.8 | 0.4 | 0.76 | 51.6 | 52.9 | 51.6 | 288930 |
| 1740159000 | 52.4 | 0.4 | 0.77 | 52.5 | 52.6 | 52.3 | 155421 |
| 1740072600 | 52 | -0.6 | -1.14 | 53.9 | 54 | 52 | 1037526 |
| 1739986200 | 52.6 | -0.4 | -0.75 | 52.9 | 52.9 | 52.5 | 424830 |
| 1739899800 | 53 | 0.6 | 1.15 | 52.9 | 53.3 | 51.3 | 494875 |
| 1739813400 | 52.4 | 1.4 | 2.75 | 51.4 | 52.7 | 51.2 | 721927 |
| 1739554200 | 51 | 0.4 | 0.79 | 51.8 | 51.8 | 50.6 | 2331362 |
| 1739467800 | 50.6 | -0.8 | -1.56 | 51.5 | 51.5 | 50.2 | 544791 |
| 1739381400 | 51.4 | 0.3 | 0.59 | 51 | 51.8 | 50.7 | 1628566 |
| 1739295000 | 51.1 | 1.1 | 2.20 | 50 | 51.2 | 49 | 1017413 |
| 1739208600 | 50 | -1 | -1.96 | 50.7 | 50.7 | 48.4 | 1094891 |
| 1738949400 | 51 | -1.7 | -3.23 | 53.2 | 53.2 | 50.2 | 1254664 |
| 1738863000 | 52.7 | -4.3 | -7.54 | 57 | 57 | 50 | 1540868 |
| 1738776600 | 57 | 1.2 | 2.15 | 54 | 57 | 54 | 184692 |
| 1738690200 | 55.8 | -0.2 | -0.36 | 53.4 | 56 | 53.3 | 236141 |
| 1738603800 | 56 | 2.9 | 5.46 | 53 | 56 | 52.1 | 586383 |
| 1738344600 | 53.1 | -2 | -3.63 | 53.5 | 54.2 | 52.1 | 441725 |
| 1738258200 | 55.1 | -0.9 | -1.61 | 55.4 | 55.8 | 55 | 472309 |
| 1738171800 | 56 | 1.8 | 3.32 | 54.1 | 57 | 54.1 | 574360 |
| 1738085400 | 54.2 | -0.8 | -1.45 | 55 | 56 | 53.5 | 112982 |
| 1737999000 | 55 | -0.8 | -1.43 | 56.6 | 56.6 | 54 | 66473 |
| 1737739800 | 55.8 | 1.7 | 3.14 | 55 | 55.9 | 54.5 | 287998 |
| 1737653400 | 54.1 | -0.4 | -0.73 | 54.1 | 55 | 53.7 | 142029 |
| 1737567000 | 54.5 | -1.5 | -2.68 | 55.3 | 55.3 | 54 | 200226 |
| 1737480600 | 56 | 1 | 1.82 | 56 | 56.5 | 55 | 461174 |
| 1737394200 | 55 | 0 | 0.00 | 54.1 | 56 | 54.1 | 436752 |
| 1737135000 | 55 | -1 | -1.79 | 56 | 56 | 54.1 | 368879 |
| 1737048600 | 56 | 0.1 | 0.18 | 55.1 | 56.2 | 55 | 356236 |
| 1736962200 | 55.9 | 2.6 | 4.88 | 54.8 | 56 | 53.7 | 462210 |
| 1736875800 | 53.3 | -1.2 | -2.20 | 54.6 | 55 | 53.1 | 317255 |
| 1736789400 | 54.5 | -0.7 | -1.27 | 56.1 | 56.1 | 52.9 | 994171 |
| 1736530200 | 55.2 | -1.6 | -2.82 | 57 | 57.2 | 55.1 | 365022 |
| 1736443800 | 56.8 | -0.7 | -1.22 | 57.5 | 59.3 | 56.8 | 236580 |
| 1736357400 | 57.5 | -1.9 | -3.20 | 59.9 | 59.9 | 57.5 | 294072 |
| 1736271000 | 59.4 | 0.4 | 0.68 | 59 | 59.4 | 58 | 252682 |
| 1736184600 | 59 | -1.2 | -1.99 | 60 | 60.1 | 59 | 324095 |
| 1735925400 | 60.2 | 0.2 | 0.33 | 60 | 60.2 | 59.1 | 58511 |
| 1735839000 | 60 | 0.9 | 1.52 | 58.1 | 60.2 | 58 | 192143 |
| 1735666200 | 59.1 | 0.6 | 1.03 | 58.1 | 59.4 | 58 | 187699 |
| 1735579800 | 58.5 | -0.7 | -1.18 | 59.2 | 59.2 | 58 | 237320 |
| 1735320600 | 59.2 | -0.5 | -0.84 | 58 | 59.5 | 58 | 84393 |
| 1735061400 | 59.7 | 0.1 | 0.17 | 59 | 59.7 | 59 | 61281 |
| 1734975000 | 59.6 | -0.4 | -0.67 | 60 | 61.4 | 59.2 | 240270 |
| 1734715800 | 60 | -0.4 | -0.66 | 60.6 | 61.1 | 59.8 | 160988 |
| 1734629400 | 60.4 | 0.4 | 0.67 | 61.1 | 61.2 | 60 | 211930 |
| 1734543000 | 60 | -1.2 | -1.96 | 62.7 | 62.7 | 60 | 43922 |
| 1734456600 | 61.2 | -1.2 | -1.92 | 60 | 63.3 | 60 | 415188 |
| 1734370200 | 62.4 | 1 | 1.63 | 60.1 | 62.7 | 60.1 | 249321 |
| 1734111000 | 61.4 | -1.4 | -2.23 | 60 | 62.2 | 60 | 167965 |
| 1734024600 | 62.8 | 0.3 | 0.48 | 62.2 | 63.3 | 62.2 | 256133 |
| 1733938200 | 62.5 | 0.5 | 0.81 | 62.6 | 62.7 | 60.2 | 302321 |
| 1733851800 | 62 | 0.4 | 0.65 | 62.8 | 62.9 | 62 | 207982 |
| 1733765400 | 61.6 | -0.4 | -0.65 | 62.7 | 62.7 | 61.6 | 46545 |
| 1733506200 | 62 | -0.4 | -0.64 | 62.4 | 62.7 | 62 | 311650 |
| 1733419800 | 62.4 | 0.9 | 1.46 | 62.4 | 62.4 | 61.5 | 106618 |
| 1733333400 | 61.5 | -0.2 | -0.32 | 61.7 | 61.7 | 60.3 | 122075 |
| 1733247000 | 61.7 | 0.4 | 0.65 | 61.4 | 62.3 | 61.2 | 234770 |
| 1733160600 | 61.3 | 1.2 | 2.00 | 62 | 62.2 | 60 | 300059 |
| 1732901400 | 60.1 | -1.1 | -1.80 | 61.2 | 61.2 | 59.1 | 420945 |
| 1732815000 | 61.2 | 0.2 | 0.33 | 61.1 | 61.3 | 60.6 | 197977 |
| 1732728600 | 61 | 1.4 | 2.35 | 59.9 | 61 | 58.8 | 7305113 |
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
