Premium
Vinci Partners Investments Ltd (VINP)
NASDAQ
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 | 0.3 | 2.997002997 | 10.01 | 10.86 | 9.77 | 159024 | 9.9228463 | CS |
| 4 | 0.13 | 1.27701375246 | 10.18 | 10.88 | 9.77 | 92458 | 10.20970075 | CS |
| 12 | 0.49 | 4.98981670061 | 9.82 | 10.99 | 9.51 | 71579 | 10.23824546 | CS |
| 26 | -0.52 | -4.80147737765 | 10.83 | 11.62 | 9.01 | 70552 | 10.30563713 | CS |
| 52 | -0.24 | -2.27488151659 | 10.55 | 11.85 | 9.01 | 65429 | 10.54803607 | CS |
| 156 | -0.99 | -8.7610619469 | 11.3 | 14.57 | 7.7 | 53471 | 10.43112585 | CS |
| 260 | -7.39 | -41.7514124294 | 17.7 | 19.46 | 7.7 | 90654 | 12.55881625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10 | 0.14 | 1.42 | 9.82 | 10.03 | 9.82 | 32767 |
| 1734996900 | 9.86 | -0.06 | -0.60 | 9.86 | 9.96 | 9.77 | 92201 |
| 1734737700 | 9.92 | -0.06 | -0.60 | 9.94 | 10.38 | 9.7899999 | 430224 |
| 1734651300 | 9.98 | 0.06 | 0.60 | 10 | 10.06 | 9.9 | 78539 |
| 1734564900 | 9.92 | -0.59 | -5.61 | 10.5 | 10.5497 | 9.86 | 102531 |
| 1734478500 | 10.51 | -0.17 | -1.59 | 10.6 | 10.67 | 10.4 | 67732 |
| 1734392100 | 10.68 | -0.01 | -0.09 | 10.73 | 10.73 | 10.54 | 65490 |
| 1734132900 | 10.69 | -0.11 | -1.02 | 10.8 | 10.84 | 10.6 | 31669 |
| 1734046500 | 10.8 | -0.05 | -0.46 | 10.81 | 10.86 | 10.67 | 72767 |
| 1733960100 | 10.85 | 0.27 | 2.55 | 10.5401 | 10.88 | 10.525 | 60862 |
| 1733873700 | 10.58 | 0.05 | 0.47 | 10.4678 | 10.655 | 10.41 | 65507 |
| 1733787300 | 10.53 | 0.23 | 2.23 | 10.31 | 10.67 | 10.31 | 83764 |
| 1733528100 | 10.3 | -0.12 | -1.15 | 10.43 | 10.53 | 10.25 | 81501 |
| 1733441700 | 10.42 | 0.22 | 2.16 | 10.29 | 10.515 | 10.29 | 64743 |
| 1733355300 | 10.2 | 0.08 | 0.79 | 10.15 | 10.285 | 10.15 | 128817 |
| 1733268900 | 10.12 | -0.07 | -0.69 | 10.3 | 10.325 | 10.02 | 84024 |
| 1733182500 | 10.19 | -0.1 | -0.97 | 10.29 | 10.29 | 10.14 | 89274 |
| 1732917840 | 10.29 | 0.11 | 1.08 | 10.18 | 10.32 | 10.16 | 25360 |
| 1732750500 | 10.18 | -0.14 | -1.36 | 10.3 | 10.34 | 10.1779 | 45603 |
| 1732664100 | 10.32 | 0.06 | 0.58 | 10.275 | 10.35 | 10.2011 | 78440 |
| 1732577700 | 10.26 | -0.01 | -0.10 | 10.24 | 10.33 | 10.2 | 75648 |
| 1732318500 | 10.27 | 0.06 | 0.59 | 10.25 | 10.4 | 10.19 | 120136 |
| 1732232100 | 10.21 | 0.1 | 0.99 | 10.09 | 10.22 | 9.88 | 73978 |
| 1732145700 | 10.11 | -0.18 | -1.75 | 10.1301 | 10.19 | 10.06 | 23303 |
| 1732059300 | 10.29 | -0.01 | -0.10 | 10.24 | 10.3298 | 10.19 | 87997 |
| 1731972900 | 10.3 | -0.04 | -0.39 | 10.375 | 10.42 | 10.3 | 63855 |
| 1731713700 | 10.34 | -0.23 | -2.18 | 10.54 | 10.56 | 10.33 | 39457 |
| 1731627300 | 10.57 | 0.02 | 0.19 | 10.57 | 10.695 | 10.53 | 63792 |
| 1731540900 | 10.55 | -0.15 | -1.40 | 10.65 | 10.705 | 10.51 | 55852 |
| 1731454500 | 10.7 | -0.06 | -0.56 | 10.82 | 10.95 | 10.6 | 77201 |
| 1731368100 | 10.76 | 0.3 | 2.87 | 10.415 | 10.91 | 10.415 | 132607 |
| 1731108900 | 10.46 | -0.26 | -2.43 | 10.45 | 10.65 | 10.25 | 88508 |
| 1731022500 | 10.72 | 0.1 | 0.94 | 10.5 | 10.99 | 10.4779 | 56266 |
| 1730936100 | 10.62 | 0.12 | 1.14 | 10.555 | 10.69 | 10.39 | 60912 |
| 1730849700 | 10.5 | 0.18 | 1.74 | 10.36 | 10.5 | 10.36 | 45895 |
| 1730763300 | 10.32 | 0.21 | 2.08 | 10.07 | 10.32 | 10.07 | 41396 |
| 1730500500 | 10.11 | -0.15 | -1.46 | 10.26 | 10.48 | 10.03 | 94571 |
| 1730414100 | 10.26 | -0.03 | -0.29 | 10.27 | 10.46 | 10.16 | 82925 |
| 1730327700 | 10.29 | 0.01 | 0.10 | 10.355 | 10.355 | 10.28 | 20816 |
| 1730241300 | 10.28 | -0.02 | -0.19 | 10.39 | 10.39 | 10.21 | 31193 |
| 1730154900 | 10.3 | 0.1 | 0.98 | 10.25 | 10.46 | 10.22 | 35945 |
| 1729895700 | 10.2 | 0.01 | 0.10 | 10.19 | 10.31 | 9.94 | 59712 |
| 1729809300 | 10.19 | 0.21 | 2.10 | 9.95 | 10.2 | 9.95 | 51669 |
| 1729722900 | 9.98 | -0.08 | -0.80 | 10 | 10.14 | 9.86 | 78755 |
| 1729636500 | 10.06 | -0.02 | -0.20 | 10.18 | 10.18 | 10 | 46890 |
| 1729550100 | 10.08 | -0.08 | -0.79 | 10.1 | 10.18 | 10.05 | 23837 |
| 1729290900 | 10.16 | -0.08 | -0.78 | 10.15 | 10.29 | 10.15 | 42824 |
| 1729204500 | 10.24 | 0.01 | 0.10 | 10.24 | 10.27 | 10.16 | 25450 |
| 1729118100 | 10.23 | 0.13 | 1.29 | 10.16 | 10.28 | 10.07 | 27388 |
| 1729031700 | 10.1 | -0.06 | -0.59 | 10.18 | 10.265 | 10.02 | 53010 |
| 1728945300 | 10.16 | 0.1 | 0.99 | 10.04 | 10.17 | 10.02 | 30032 |
| 1728686100 | 10.06 | 0.14 | 1.41 | 9.89 | 10.065 | 9.89 | 35038 |
| 1728599700 | 9.92 | -0.11 | -1.10 | 9.97 | 10.055 | 9.88 | 60056 |
| 1728513300 | 10.03 | -0.03 | -0.30 | 10.04 | 10.12 | 9.95 | 123116 |
| 1728426900 | 10.06 | 0.09 | 0.90 | 9.93 | 10.08 | 9.92 | 80661 |
| 1728340500 | 9.97 | 0.13 | 1.32 | 9.9 | 10.04 | 9.8 | 65151 |
| 1728081300 | 9.84 | 0.19 | 1.97 | 9.7 | 9.93 | 9.675 | 32674 |
| 1727994900 | 9.65 | -0.2 | -2.03 | 9.82 | 9.85 | 9.51 | 86957 |
| 1727908500 | 9.85 | 0.04 | 0.41 | 9.795 | 9.89 | 9.795 | 40848 |
| 1727822100 | 9.81 | -0.12 | -1.21 | 9.9 | 9.95 | 9.765 | 67409 |
| 1727735520 | 9.93 | 0.04 | 0.40 | 9.84 | 9.99 | 9.8 | 74915 |
| 1727476500 | 9.89 | 0.47 | 4.99 | 9.74 | 9.99 | 9.65 | 75415 |
| 1727390100 | 9.42 | -0.18 | -1.88 | 9.6199999 | 9.7 | 9.01 | 154382 |
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
