Premium
Vertu Motors (VTU)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.09589041096 | 73 | 77.2 | 73 | 246634 | 74.44968727 | DE |
| 4 | 1.2 | 1.65289256198 | 72.6 | 77.6 | 70 | 248647 | 74.17008191 | DE |
| 12 | 11.8 | 19.0322580645 | 62 | 77.6 | 60.1 | 852093 | 69.58552093 | DE |
| 26 | 12.2 | 19.8051948052 | 61.6 | 77.6 | 55 | 661852 | 66.51652296 | DE |
| 52 | 10.7 | 16.9572107765 | 63.1 | 77.6 | 55 | 511926 | 64.74493128 | DE |
| 156 | 2.8 | 3.94366197183 | 71 | 88 | 47.25 | 661319 | 67.71112365 | DE |
| 260 | 28.3 | 62.1978021978 | 45.5 | 88 | 38.7 | 775443 | 62.43768871 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 73.8 | -1.3 | -1.73 | 76 | 76 | 73.1 | 297537 |
| 1783009800 | 75.1 | 0.8 | 1.08 | 75 | 76 | 74 | 294015 |
| 1782923400 | 74.3 | 0.3 | 0.41 | 75 | 75 | 73.1 | 78361 |
| 1782837000 | 74 | 0.3 | 0.41 | 74 | 75.3 | 73 | 321656 |
| 1782750600 | 73.7 | -1.8 | -2.38 | 77 | 77.2 | 73.7 | 333940 |
| 1782491400 | 75.5 | 0.7 | 0.94 | 73 | 76.8 | 73 | 205199 |
| 1782405000 | 74.8 | 0.5 | 0.67 | 75 | 75 | 73.3 | 440945 |
| 1782318600 | 74.3 | 1.3 | 1.78 | 77.1 | 77.6 | 74 | 438342 |
| 1782232200 | 73 | -1.6 | -2.14 | 74 | 74 | 72.1 | 167429 |
| 1782145800 | 74.6 | 0.1 | 0.13 | 74.5 | 75.5 | 74.5 | 117415 |
| 1781886600 | 74.5 | -1.2 | -1.59 | 74.9 | 74.9 | 74.5 | 85449 |
| 1781800200 | 75.7 | 0.7 | 0.93 | 74.1 | 76.5 | 74 | 212612 |
| 1781713800 | 75 | 0.4 | 0.54 | 75 | 75.3 | 73.5 | 365069 |
| 1781627400 | 74.6 | -0.4 | -0.53 | 75 | 75 | 73.4 | 176009 |
| 1781541000 | 75 | 1.5 | 2.04 | 74.5 | 75 | 73.2 | 254574 |
| 1781281800 | 73.5 | -0.3 | -0.41 | 72.6 | 73.9 | 72.2 | 115438 |
| 1781195400 | 73.8 | 0.3 | 0.41 | 74 | 74 | 72.5 | 468866 |
| 1781109000 | 73.5 | -0.4 | -0.54 | 72.5 | 73.7 | 72.5 | 220740 |
| 1781022600 | 73.9 | 1.5 | 2.07 | 71.2 | 73.9 | 70.4 | 211968 |
| 1780936200 | 72.4 | 1.4 | 1.97 | 70 | 73 | 70 | 323116 |
| 1780677000 | 71 | 0.3 | 0.42 | 72.6 | 72.6 | 71 | 141794 |
| 1780590600 | 70.7 | -0.3 | -0.42 | 73 | 73.2 | 70.7 | 150748 |
| 1780504200 | 71 | -4 | -5.33 | 74.5 | 75.2 | 71 | 1971403 |
| 1780417800 | 75 | 3.8 | 5.34 | 72 | 77.5 | 70.5 | 1325457 |
| 1780331400 | 71.2 | 0.2 | 0.28 | 71.2 | 71.5 | 68.7 | 1437671 |
| 1780072200 | 71 | 7.5 | 11.81 | 63 | 76 | 63 | 26363672 |
| 1779985800 | 63.5 | -0.5 | -0.78 | 64.5 | 64.5 | 62.5 | 135708 |
| 1779899400 | 64 | 0.2 | 0.31 | 63.8 | 64.5 | 63.5 | 113344 |
| 1779813000 | 63.8 | 0.8 | 1.27 | 62.4 | 63.9 | 62.4 | 1052895 |
| 1779467400 | 63 | 0.5 | 0.80 | 62.5 | 63.1 | 62.5 | 421180 |
| 1779381000 | 62.5 | -0.9 | -1.42 | 61.9 | 63.4 | 61.9 | 235313 |
| 1779294600 | 63.4 | -0.4 | -0.63 | 63.6 | 63.6 | 63 | 785986 |
| 1779208200 | 63.8 | -0.2 | -0.31 | 64 | 64.099999 | 63.5 | 274003 |
| 1779121800 | 64 | -0.9 | -1.39 | 63.3 | 66 | 62.8 | 287329 |
| 1778862600 | 64.9 | 0.9 | 1.41 | 64.8 | 65.3 | 64 | 151740 |
| 1778776200 | 64 | -0.5 | -0.78 | 64.599999 | 64.7 | 64 | 570756 |
| 1778689800 | 64.5 | -1 | -1.53 | 63.1 | 65 | 63 | 3501055 |
| 1778603400 | 65.5 | 1.2 | 1.87 | 63 | 65.5 | 63 | 304810 |
| 1778517000 | 64.3 | -0.7 | -1.08 | 63.7 | 64.8 | 63.6 | 134519 |
| 1778257800 | 65 | -0.2 | -0.31 | 63.1 | 65 | 63.1 | 114854 |
| 1778171400 | 65.2 | 0.5 | 0.77 | 65 | 65.9 | 64.2 | 243906 |
| 1778085000 | 64.7 | 0.7 | 1.09 | 64.9 | 64.9 | 62.6 | 302624 |
| 1777998600 | 64 | -0.8 | -1.23 | 65 | 65 | 62.5 | 159941 |
| 1777653000 | 64.8 | 0.2 | 0.31 | 64.9 | 64.9 | 63.6 | 129547 |
| 1777566600 | 64.599999 | 0.1 | 0.16 | 65 | 65 | 62.1 | 187321 |
| 1777480200 | 64.5 | 1.1 | 1.74 | 62 | 64.5 | 62 | 373822 |
| 1777393800 | 63.4 | 0.4 | 0.63 | 64.4 | 64.4 | 63.4 | 79083 |
| 1777307400 | 63 | -0.8 | -1.25 | 62.4 | 63 | 62.1 | 120423 |
| 1777048200 | 63.8 | 0.3 | 0.47 | 62.4 | 63.9 | 62.4 | 141296 |
| 1776961800 | 63.5 | -1.5 | -2.31 | 62.8 | 63.5 | 62.5 | 624811 |
| 1776875400 | 65 | 1.4 | 2.20 | 64 | 65 | 63.1 | 413076 |
| 1776789000 | 63.6 | -0.4 | -0.63 | 64 | 64 | 63 | 296352 |
| 1776702600 | 64 | 0.1 | 0.16 | 64 | 64 | 62.4 | 168145 |
| 1776443400 | 63.9 | -0.2 | -0.31 | 64 | 64 | 62.8 | 259365 |
| 1776357000 | 64.099999 | -0.3 | -0.47 | 65 | 65 | 63.1 | 80026 |
| 1776270600 | 64.4 | 1.4 | 2.22 | 62.5 | 64.9 | 62.4 | 113666 |
| 1776184200 | 63 | -2 | -3.08 | 63.7 | 64.599999 | 63 | 359809 |
| 1776097800 | 65 | 2.5 | 4.00 | 62 | 66.099999 | 60.1 | 597813 |
| 1775838600 | 62.5 | 1.1 | 1.79 | 62 | 62.5 | 61.2 | 464960 |
| 1775752200 | 61.4 | -0.2 | -0.32 | 62 | 62 | 60.4 | 381509 |
| 1775665800 | 61.6 | 0.5 | 0.82 | 61.3 | 62 | 60 | 396063 |
| 1775579400 | 61.1 | 2.9 | 4.98 | 60.8 | 61.1 | 57.9 | 262720 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
