Premium
VivoPower International PLC (VVPR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.92156862745 | 1.02 | 1.1598 | 1.02 | 91158 | 1.07840248 | CS |
| 4 | -0.5554 | -34.3815773183 | 1.6154 | 1.84 | 1.01 | 576529 | 1.28449518 | CS |
| 12 | 0.3199 | 43.2238886637 | 0.7401 | 1.85 | 0.74 | 843850 | 1.24920004 | CS |
| 26 | -0.81 | -43.3155080214 | 1.87 | 2.6899 | 0.7151 | 752493 | 1.28311311 | CS |
| 52 | -0.29 | -21.4814814815 | 1.35 | 9.865 | 0.7151 | 1543151 | 3.78857137 | CS |
| 156 | -23.34 | -95.6557377049 | 24.4 | 28.9 | 0.7151 | 717113 | 5.16481744 | CS |
| 260 | -9.94 | -90.3636363636 | 11 | 243.2 | 0.7151 | 852035 | 51.21689557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.06 | 0 | 0.00 | 1.03 | 1.1 | 1.02 | 36554 |
| 1738625700 | 1.06 | -0.03 | -2.75 | 1.08 | 1.1 | 1.04 | 70440 |
| 1738366500 | 1.09 | 0.03 | 2.83 | 1.07 | 1.12 | 1.0478 | 74554 |
| 1738280100 | 1.06 | -0.05 | -4.50 | 1.1 | 1.1299999 | 1.02 | 156560 |
| 1738193700 | 1.11 | 0.09 | 8.82 | 1.02 | 1.1299999 | 1.02 | 122180 |
| 1738107300 | 1.02 | -0.1 | -8.93 | 1.11 | 1.11 | 1.01 | 180709 |
| 1738020900 | 1.12 | 0.01 | 0.90 | 1.09 | 1.1399999 | 1.06 | 87152 |
| 1737761700 | 1.11 | 0.03 | 2.78 | 1.1299999 | 1.24 | 1.11 | 171664 |
| 1737675300 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737588900 | 1.08 | -0.06 | -5.26 | 1.15 | 1.19 | 1.072 | 364833 |
| 1737502500 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.1972 | 1.1071 | 174887 |
| 1737156900 | 1.1299999 | -0.06 | -5.04 | 1.19 | 1.21 | 1.1 | 249110 |
| 1737070500 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2399 | 1.08 | 369952 |
| 1736984100 | 1.2 | -0.01 | -0.83 | 1.25 | 1.4 | 1.2 | 927488 |
| 1736897700 | 1.21 | -0.14 | -10.37 | 1.27 | 1.3734 | 1.2001 | 507573 |
| 1736811300 | 1.35 | -0.09 | -6.25 | 1.56 | 1.84 | 1.275 | 5784614 |
| 1736552100 | 1.44 | -0.04 | -2.70 | 1.47 | 1.495 | 1.4013 | 189646 |
| 1736379300 | 1.48 | -0.17 | -10.30 | 1.62 | 1.6279999 | 1.47 | 355328 |
| 1736292900 | 1.65 | 0.21 | 14.58 | 1.44 | 1.739 | 1.42 | 1443326 |
| 1736206500 | 1.44 | -0.11 | -7.10 | 1.48 | 1.55 | 1.425 | 157205 |
| 1735947300 | 1.55 | 0.14 | 9.93 | 1.44 | 1.57 | 1.43 | 244017 |
| 1735860900 | 1.41 | 0.08 | 6.02 | 1.35 | 1.44 | 1.3284 | 184596 |
| 1735688100 | 1.33 | -0.01 | -0.75 | 1.34 | 1.3799999 | 1.27 | 163322 |
| 1735601700 | 1.34 | -0.07 | -4.96 | 1.4 | 1.409 | 1.32 | 201343 |
| 1735342500 | 1.41 | -0.1 | -6.62 | 1.53 | 1.56 | 1.4 | 255377 |
| 1735256100 | 1.51 | 0.08 | 5.59 | 1.41 | 1.55 | 1.4 | 241015 |
| 1735077840 | 1.43 | -0.03 | -2.05 | 1.52 | 1.52 | 1.3899999 | 198857 |
| 1734996900 | 1.46 | 0.05 | 3.55 | 1.35 | 1.53 | 1.3199 | 282609 |
| 1734737700 | 1.41 | 0.1 | 7.63 | 1.31 | 1.43 | 1.26 | 427883 |
| 1734651300 | 1.31 | -0.02 | -1.50 | 1.33 | 1.4 | 1.27 | 307431 |
| 1734564900 | 1.33 | 0.13 | 10.83 | 1.21 | 1.49 | 1.18 | 1008179 |
| 1734478500 | 1.2 | -0.01 | -0.83 | 1.22 | 1.22 | 1.1299999 | 229721 |
| 1734392100 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.16 | 218716 |
| 1734132900 | 1.25 | 0.01 | 0.81 | 1.27 | 1.27 | 1.21 | 151690 |
| 1734046500 | 1.24 | 0.05 | 4.20 | 1.2 | 1.27 | 1.1532 | 184278 |
| 1733960100 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.09 | 765362 |
| 1733873700 | 1.21 | -0.13 | -9.70 | 1.3 | 1.3396999 | 1.18 | 369123 |
| 1733787300 | 1.34 | 0.22 | 19.64 | 1.1399999 | 1.47 | 1.09 | 2450610 |
| 1733528100 | 1.12 | -0.22 | -16.42 | 1.1399999 | 1.17 | 1.01 | 1067159 |
| 1733441700 | 1.34 | -0.05 | -3.60 | 1.41 | 1.85 | 1.3 | 9133407 |
| 1733355300 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.48 | 1.275 | 534749 |
| 1733268900 | 1.37 | 0.06 | 4.58 | 1.33 | 1.37 | 1.26 | 408041 |
| 1733182500 | 1.31 | 0.13 | 11.02 | 1.16 | 1.33 | 1.16 | 423033 |
| 1732917840 | 1.18 | 0.02 | 1.72 | 1.21 | 1.24 | 1.1 | 338973 |
| 1732750500 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.4 | 1.11 | 1273626 |
| 1732664100 | 1.12 | 0.05 | 4.67 | 1.05 | 1.22 | 1.04 | 676999 |
| 1732577700 | 1.07 | 0.15 | 16.46 | 0.9028 | 1.1 | 0.9028 | 669994 |
| 1732318500 | 0.9188 | 0.021 | 2.34 | 0.9 | 0.9368 | 0.8651 | 168941 |
| 1732232100 | 0.8978 | 0.0435 | 5.09 | 0.84 | 0.9386 | 0.8012 | 353535 |
| 1732145700 | 0.8543 | 0.0447 | 5.52 | 0.823 | 0.8701 | 0.78 | 337546 |
| 1732059300 | 0.8096 | -0.0304 | -3.62 | 0.804 | 0.84 | 0.76 | 380969 |
| 1731972900 | 0.84 | 0.0183 | 2.23 | 0.85 | 0.9 | 0.75 | 2705678 |
| 1731713700 | 0.8217 | -0.5283 | -39.13 | 1.06 | 1.11 | 0.801 | 2328562 |
| 1731627300 | 1.35 | 0.57 | 72.15 | 0.7848 | 1.35 | 0.76 | 5592204 |
| 1731540900 | 0.7842 | 0.033 | 4.39 | 0.7512 | 0.79 | 0.74 | 212294 |
| 1731454500 | 0.7512 | -0.0185 | -2.40 | 0.7671 | 0.7856 | 0.723 | 113485 |
| 1731368100 | 0.7697 | -0.0003 | -0.04 | 0.7715999 | 0.7944 | 0.72 | 233258 |
| 1731108900 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.73 | 126723 |
| 1731022500 | 0.77 | 0.0156 | 2.07 | 0.7788 | 0.7879 | 0.7236 | 111777 |
| 1730936100 | 0.7544 | -0.0709 | -8.59 | 0.7865 | 0.8199 | 0.7151 | 362235 |
| 1730849700 | 0.8253 | -0.0182 | -2.16 | 0.86 | 0.86 | 0.8175 | 106181 |
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
