Premium
Vertical Aerospace Ltd (EVTL)
NYSE
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 | -0.92 | -17.4573055028 | 5.27 | 5.4732 | 4.31 | 378919 | 4.91934729 | CS |
| 4 | -0.73 | -14.3700787402 | 5.08 | 5.5253 | 4.31 | 445976 | 5.06054605 | CS |
| 12 | -3.29 | -43.0628272251 | 7.64 | 15.99 | 4.31 | 370626 | 7.49809593 | CS |
| 26 | -5.542 | -56.0250707643 | 9.892 | 15.99 | 3.5501 | 269336 | 7.51066824 | CS |
| 52 | -2.55 | -36.9565217391 | 6.9 | 15.99 | 3.5501 | 273510 | 8.05920412 | CS |
| 156 | -66.25 | -93.8385269122 | 70.6 | 119.5 | 3.5501 | 573261 | 40.07515854 | CS |
| 260 | -97.85 | -95.7436399217 | 102.2 | 184.4 | 3.5501 | 580581 | 43.51443409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 4.39 | -0.26 | -5.59 | 4.68 | 4.7817999 | 4.3099999 | 388666 |
| 1740181200 | 4.65 | -0.34 | -6.81 | 5.0199999 | 5.0199999 | 4.65 | 344158 |
| 1740094800 | 4.99 | -0.1 | -1.96 | 5.12 | 5.1364 | 4.99 | 319974 |
| 1740008400 | 5.09 | -0.31 | -5.74 | 5.2 | 5.2699999 | 5 | 415428 |
| 1739922000 | 5.4 | 0.13 | 2.47 | 5.2699999 | 5.4732 | 5.17 | 426371 |
| 1739576400 | 5.2699999 | -0.17 | -3.13 | 5.43 | 5.5253 | 5.16 | 333484 |
| 1739490000 | 5.44 | 0.29 | 5.63 | 5.25 | 5.44 | 5.07 | 537516 |
| 1739403600 | 5.15 | 0.04 | 0.78 | 5.01 | 5.2396 | 4.98 | 357844 |
| 1739317200 | 5.11 | -0.11 | -2.11 | 5.18 | 5.22 | 4.9583 | 348300 |
| 1739230800 | 5.22 | 0.03 | 0.58 | 5.13 | 5.29 | 4.9 | 583392 |
| 1738971600 | 5.19 | 0.21 | 4.22 | 5.04 | 5.32 | 4.8747 | 726471 |
| 1738885200 | 4.98 | -0.19 | -3.68 | 5.18 | 5.3160999 | 4.91 | 305935 |
| 1738798800 | 5.17 | 0.18 | 3.61 | 5.04 | 5.25 | 4.8949999 | 383651 |
| 1738712400 | 4.99 | -0.01 | -0.20 | 5.0199999 | 5.1 | 4.78 | 517381 |
| 1738626000 | 5 | -0.08 | -1.57 | 4.92 | 5.3199 | 4.705 | 538234 |
| 1738366800 | 5.08 | 0.13 | 2.63 | 5 | 5.33 | 4.91 | 561383 |
| 1738280400 | 4.95 | 0.08 | 1.64 | 4.8 | 5.29 | 4.8 | 452485 |
| 1738194000 | 4.87 | -0.06 | -1.22 | 4.95 | 4.99 | 4.59 | 499730 |
| 1738107600 | 4.93 | -0.08 | -1.60 | 5.08 | 5.1468 | 4.89 | 433132 |
| 1738021200 | 5.01 | -0.64 | -11.33 | 5.35 | 5.53 | 4.83 | 1102146 |
| 1737762000 | 5.65 | -3.63 | -39.12 | 5.6 | 5.96 | 5.26 | 1791814 |
| 1737675600 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1737589200 | 9.28 | -0.18 | -1.90 | 9.52 | 9.52 | 9.0901 | 304901 |
| 1737502800 | 9.46 | 0.17 | 1.83 | 9.7899999 | 10.64 | 8.91 | 342528 |
| 1737157200 | 9.2899999 | 0.07 | 0.76 | 9.89 | 10.2 | 9.16 | 201131 |
| 1737070800 | 9.22 | -1.24 | -11.85 | 10.09 | 10.13 | 9.02 | 214154 |
| 1736984400 | 10.46 | 2.4 | 29.78 | 8.6 | 10.65 | 8.5 | 298519 |
| 1736898000 | 8.06 | 0.25 | 3.20 | 8.1 | 8.96 | 7.91 | 206903 |
| 1736811600 | 7.81 | -1.25 | -13.80 | 8.75 | 8.83 | 7.76 | 218293 |
| 1736552400 | 9.06 | -0.45 | -4.73 | 9.1593 | 9.6991 | 8.6119 | 193742 |
| 1736379600 | 9.51 | -0.84 | -8.12 | 9.61 | 10.01 | 9.05 | 275606 |
| 1736293200 | 10.35 | -0.79 | -7.09 | 11.19 | 12.48 | 10.28 | 496858 |
| 1736206800 | 11.14 | -0.27 | -2.37 | 11.73 | 11.7695 | 10.539 | 430351 |
| 1735947600 | 11.41 | 0.49 | 4.49 | 11.06 | 12.49 | 10.84 | 400736 |
| 1735861200 | 10.92 | -1.66 | -13.20 | 12.3 | 12.51 | 10.4312 | 409943 |
| 1735688400 | 12.58 | 0.06 | 0.48 | 13.49 | 14.6224 | 12.39 | 412353 |
| 1735602000 | 12.52 | -2.98 | -19.23 | 13.51 | 13.6807 | 11.66 | 494153 |
| 1735342800 | 15.5 | 3.77 | 32.14 | 12.49 | 15.99 | 11.85 | 1045815 |
| 1735256400 | 11.73 | 2.77 | 30.92 | 9.14 | 12.69 | 9.11 | 714994 |
| 1735077840 | 8.96 | 1.54 | 20.75 | 7.79 | 9.25 | 7.68 | 286895 |
| 1734997200 | 7.42 | -0.47 | -5.96 | 7.91 | 8.15 | 7.1 | 129202 |
| 1734738000 | 7.89 | 0.19 | 2.47 | 7.495 | 8.1 | 7.39 | 68321 |
| 1734651600 | 7.7 | -0.37 | -4.58 | 8.263 | 8.47 | 7.5 | 88211 |
| 1734565200 | 8.07 | -0.05 | -0.62 | 8.31 | 8.8699999 | 7.55 | 135431 |
| 1734478800 | 8.1199999 | -0.29 | -3.45 | 8.1235 | 9.0399999 | 7.57 | 138221 |
| 1734392400 | 8.41 | 0.7 | 9.08 | 7.77 | 8.5 | 7.3992 | 129649 |
| 1734133200 | 7.71 | 0.31 | 4.19 | 7.416 | 7.9 | 7.416 | 73914 |
| 1734046800 | 7.4 | -0.17 | -2.25 | 7.8573 | 7.8573 | 7.22 | 37391 |
| 1733960400 | 7.57 | -0.1 | -1.30 | 7.69 | 7.81 | 7.05 | 66213 |
| 1733874000 | 7.67 | 0.34 | 4.64 | 7.58 | 7.76 | 7.05 | 73756 |
| 1733787600 | 7.33 | -1.09 | -12.95 | 8.53 | 8.53 | 7.24 | 171854 |
| 1733528400 | 8.42 | 0.79 | 10.35 | 7.86 | 8.42 | 7.4801 | 157310 |
| 1733442000 | 7.63 | 0.04 | 0.53 | 7.52 | 7.8931 | 7.26 | 108048 |
| 1733355600 | 7.59 | 0.06 | 0.80 | 7.48 | 7.81 | 7 | 108359 |
| 1733269200 | 7.53 | -0.49 | -6.11 | 7.64 | 7.8413 | 6.8787 | 212537 |
| 1733182800 | 8.02 | -2.08 | -20.59 | 10.535 | 10.61 | 7 | 731227 |
| 1732917840 | 10.1 | 1.41 | 16.23 | 8.83 | 10.36 | 8 | 443301 |
| 1732750800 | 8.69 | 1.04 | 13.59 | 7.99 | 9 | 7.84 | 392208 |
| 1732664400 | 7.65 | 0.68 | 9.76 | 6.78 | 7.9199 | 6.38 | 427433 |
| 1732578000 | 6.97 | 2.18 | 45.51 | 5.15 | 7.39 | 5.15 | 789163 |
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
