Premium
VivoPower International PLC (VVPR)
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 | 0.45 | 17.1755725191 | 2.62 | 3.07 | 2.5 | 352000 | 2.76849759 | CS |
| 4 | -0.72 | -18.9973614776 | 3.79 | 4.74 | 2.3501 | 1338720 | 3.59825485 | CS |
| 12 | 2 | 186.91588785 | 1.07 | 6.66 | 0.619 | 6099664 | 3.35206237 | CS |
| 26 | 2.289 | 293.085787452 | 0.781 | 6.66 | 0.619 | 3290528 | 3.09993985 | CS |
| 52 | -0.4349 | -12.4083426061 | 3.5049 | 6.66 | 0.619 | 2294606 | 2.86688414 | CS |
| 156 | -10.33 | -77.0895522388 | 13.4 | 24.7 | 0.619 | 1173807 | 4.29010661 | CS |
| 260 | -5.33 | -63.4523809524 | 8.4 | 243.2 | 0.619 | 1121974 | 39.68220707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.96 | -0.07 | -2.31 | 3.1 | 3.1099 | 2.84 | 194256 |
| 1745534100 | 3.0299999 | 0.23 | 8.21 | 2.8 | 3.07 | 2.8 | 315980 |
| 1745447700 | 2.8 | 0.26 | 10.24 | 2.5299999 | 2.9 | 2.5 | 368847 |
| 1745361300 | 2.54 | -0.16 | -5.93 | 2.68 | 2.7216 | 2.5 | 270446 |
| 1745274900 | 2.7 | 0.16 | 6.30 | 2.62 | 2.9 | 2.52 | 467148 |
| 1744929300 | 2.54 | -0.08 | -3.05 | 2.61 | 2.62 | 2.3501 | 246237 |
| 1744842900 | 2.62 | -0.03 | -1.13 | 2.54 | 2.8299 | 2.54 | 228252 |
| 1744756500 | 2.65 | -0.32 | -10.77 | 2.81 | 2.9388 | 2.5601 | 548216 |
| 1744670100 | 2.97 | -0.21 | -6.60 | 3.19 | 3.2401 | 2.9101 | 744764 |
| 1744410900 | 3.18 | -0.12 | -3.64 | 3.33 | 3.7 | 2.8001 | 1860303 |
| 1744324500 | 3.3 | -0.03 | -0.90 | 3.23 | 3.37 | 3.0706 | 560741 |
| 1744238100 | 3.33 | -0.21 | -5.93 | 3.72 | 4.08 | 3.17 | 1699548 |
| 1744151700 | 3.54 | -0.16 | -4.32 | 3.71 | 3.93 | 3.45 | 660763 |
| 1744065300 | 3.7 | 0.13 | 3.64 | 3.4 | 4.04 | 3.0574 | 1703355 |
| 1743806100 | 3.57 | -0.16 | -4.29 | 3.69 | 3.9 | 3.45 | 1062081 |
| 1743719700 | 3.73 | -0.01 | -0.27 | 3.49 | 3.82 | 3.25 | 1080541 |
| 1743633300 | 3.74 | -0.16 | -4.10 | 3.83 | 4.74 | 3.2117 | 4574276 |
| 1743546900 | 3.9 | -0.1 | -2.50 | 3.96 | 4.05 | 3.78 | 1425314 |
| 1743460500 | 4 | 0.08 | 2.04 | 3.88 | 4.35 | 3.61 | 3210314 |
| 1743201300 | 3.92 | -0.27 | -6.33 | 3.79 | 4.4 | 3.7 | 4413173 |
| 1743114900 | 4.1849999 | 0 | 0.12 | 4.69 | 6.66 | 3.79 | 44719651 |
| 1743028500 | 4.18 | 1.92 | 84.96 | 3.3 | 5.5 | 3.11 | 142845828 |
| 1742942100 | 2.2599999 | -0.96 | -29.81 | 2.81 | 2.88 | 2.2 | 8958499 |
| 1742855700 | 3.22 | 1.93 | 149.61 | 1.285 | 4.37 | 1.1 | 63359608 |
| 1742596500 | 1.29 | 0.44 | 52.14 | 1.32 | 1.6298999 | 1.04 | 64914852 |
| 1742510100 | 0.8479 | 0.1079 | 14.58 | 0.83 | 0.8479 | 0.74 | 697282 |
| 1742423700 | 0.74 | 0.03 | 4.23 | 0.72 | 0.769899 | 0.619 | 108012 |
| 1742337300 | 0.71 | 0.01 | 1.43 | 0.7383 | 0.7383 | 0.686 | 56408 |
| 1742250900 | 0.7 | 0.011364 | 1.65 | 0.6871 | 0.7089 | 0.660301 | 37550 |
| 1741991700 | 0.688636 | 0.040086 | 6.18 | 0.6595 | 0.7 | 0.64 | 80165 |
| 1741905300 | 0.64855 | -0.01945 | -2.91 | 0.66 | 0.668 | 0.6259 | 49163 |
| 1741818900 | 0.668 | 0.0203 | 3.13 | 0.65 | 0.6923 | 0.65 | 62213 |
| 1741732500 | 0.6477 | -0.0123 | -1.86 | 0.66 | 0.679 | 0.62 | 185650 |
| 1741646100 | 0.66 | -0.0998 | -13.14 | 0.734 | 0.754899 | 0.66 | 431147 |
| 1741390500 | 0.7598 | 0.0948 | 14.26 | 0.662 | 0.93 | 0.6501 | 1790756 |
| 1741304100 | 0.665 | -0.036 | -5.14 | 0.6998 | 0.6998 | 0.65 | 174464 |
| 1741217700 | 0.701 | 0.0159 | 2.32 | 0.71 | 0.7299 | 0.66 | 87479 |
| 1741131300 | 0.6851 | -0.0449 | -6.15 | 0.7111 | 0.7432 | 0.652 | 171363 |
| 1741044900 | 0.73 | -0.0162 | -2.17 | 0.7337 | 0.77 | 0.7124 | 131278 |
| 1740785700 | 0.7462 | -0.0063 | -0.84 | 0.73 | 0.7997 | 0.73 | 36964 |
| 1740699300 | 0.7524999 | 0.0119999 | 1.62 | 0.7428 | 0.8199999 | 0.72 | 119462 |
| 1740612900 | 0.7405 | 0.0205 | 2.85 | 0.74 | 0.7902 | 0.72 | 97154 |
| 1740526500 | 0.72 | -0.0328 | -4.36 | 0.7402 | 0.755501 | 0.7 | 117709 |
| 1740440100 | 0.7528 | -0.0353 | -4.48 | 0.771 | 0.8159 | 0.7415 | 186295 |
| 1740180900 | 0.7881 | -0.0093 | -1.17 | 0.7929 | 0.8317 | 0.772 | 128033 |
| 1740094500 | 0.7974 | -0.0026 | -0.33 | 0.81 | 0.8435 | 0.7929 | 52523 |
| 1740008100 | 0.8 | 0.001 | 0.13 | 0.765 | 0.823698 | 0.7625999 | 89430 |
| 1739921700 | 0.799 | -0.0243 | -2.95 | 0.811 | 0.840918 | 0.7355 | 152942 |
| 1739576100 | 0.8233 | -0.0647 | -7.29 | 0.89 | 0.92 | 0.8199999 | 142770 |
| 1739489700 | 0.888 | -0.002 | -0.22 | 0.9 | 0.9 | 0.86 | 74622 |
| 1739403300 | 0.89 | -0.0182 | -2.00 | 0.9204 | 0.9265 | 0.83 | 110009 |
| 1739316900 | 0.9082 | -0.0616 | -6.35 | 0.9334 | 0.95 | 0.9 | 102717 |
| 1739230500 | 0.9698 | -0.0702 | -6.75 | 1.04 | 1.19 | 0.93 | 527039 |
| 1738971300 | 1.04 | -0.05 | -4.59 | 1.08 | 1.1 | 1.02 | 112533 |
| 1738884900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1 | 1.05 | 26720 |
| 1738798500 | 1.06 | 0 | 0.00 | 1.05 | 1.11 | 1.04 | 56228 |
| 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 |
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
