Premium
Valaris Limited (VAL.WS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 10.11 | -1.91 | -15.89 | 11.88 | 11.88 | 9.18 | 76782 |
| 1781736000 | 12.02 | -0.17 | -1.40 | 12.19 | 13.0569 | 11.59 | 38398 |
| 1781649600 | 12.1901 | -2.08 | -14.58 | 13.71 | 14.03 | 12.19 | 21100 |
| 1781563200 | 14.27 | -1.39 | -8.88 | 14.66 | 14.785 | 14.06 | 9963 |
| 1781304000 | 15.66 | -0.02 | -0.13 | 15.3 | 16 | 15.3 | 13048 |
| 1781217600 | 15.68 | 0.27 | 1.75 | 14.5 | 15.99 | 14.5 | 35239 |
| 1781131200 | 15.41 | 0.8 | 5.48 | 14.78 | 15.88 | 14.78 | 3463 |
| 1781044800 | 14.61 | -1.69 | -10.37 | 15.98 | 15.98 | 14.5 | 10170 |
| 1780958400 | 16.3 | 1.26 | 8.38 | 14.8 | 16.3 | 14.8 | 4498 |
| 1780699200 | 15.04 | -1.66 | -9.94 | 16.309999 | 16.309999 | 14.75 | 16305 |
| 1780612800 | 16.7 | 0.7 | 4.38 | 15.9 | 17 | 15.25 | 65491 |
| 1780526400 | 16 | -0.91 | -5.38 | 16.6 | 17.15 | 15.455 | 6947 |
| 1780440000 | 16.91 | 0.45 | 2.73 | 16.07 | 17.68 | 16.07 | 17914 |
| 1780353600 | 16.46 | 0.43 | 2.68 | 15.65 | 17.22 | 15.65 | 25845 |
| 1780094400 | 16.03 | 0.03 | 0.19 | 15.06 | 16.18 | 15.06 | 4334 |
| 1780008000 | 16 | 0.2 | 1.27 | 15.37 | 16.219999 | 14.985 | 2817 |
| 1779921600 | 15.8 | -2.3 | -12.70 | 17.35 | 17.35 | 15.29 | 16412 |
| 1779835200 | 18.099 | -2.19 | -10.80 | 19.71 | 20.49 | 17.31 | 6896 |
| 1779489600 | 20.2899 | 0.61 | 3.10 | 19.63 | 20.2999 | 19.2301 | 8926 |
| 1779403200 | 19.68 | -3.82 | -16.26 | 22.82 | 22.82 | 19.68 | 5366 |
| 1779316800 | 23.5 | -1.37 | -5.51 | 24.32 | 25.65 | 23.09 | 9741 |
| 1779230400 | 24.87 | -0.63 | -2.47 | 24.9 | 25.5 | 23.56 | 10420 |
| 1779144000 | 25.5 | 4.08 | 19.05 | 20.86 | 25.82 | 20.56 | 47559 |
| 1778884800 | 21.42 | 1.13 | 5.57 | 19.69 | 21.44 | 18.63 | 26726 |
| 1778798400 | 20.29 | 2.34 | 13.04 | 17.51 | 20.4 | 17.41 | 46062 |
| 1778712000 | 17.95 | 0.95 | 5.59 | 16.489999 | 17.95 | 16.489999 | 24526 |
| 1778625600 | 17 | -0.3 | -1.73 | 17.05 | 17.85 | 16.69 | 4769 |
| 1778539200 | 17.3 | 1.27 | 7.92 | 15.69 | 17.36 | 15.69 | 7267 |
| 1778280000 | 16.03 | 1.53 | 10.55 | 14.3 | 16.579999 | 14.3 | 2724 |
| 1778193600 | 14.5 | -0.26 | -1.76 | 14.14 | 14.5699 | 14.14 | 2220 |
| 1778107200 | 14.7601 | -0.73 | -4.71 | 15 | 15.93 | 14.51 | 5954 |
| 1778020800 | 15.4899 | -3.79 | -19.66 | 17.6 | 18.06 | 15.02 | 32172 |
| 1777934400 | 19.28 | 0.38 | 2.01 | 17.25 | 19.5 | 17.25 | 11717 |
| 1777675200 | 18.9 | 0.2 | 1.07 | 18.79 | 19 | 17.36 | 27068 |
| 1777588800 | 18.7 | -0.3 | -1.58 | 18.27 | 19.05 | 18.2 | 25671 |
| 1777502400 | 19 | 0.95 | 5.26 | 18.1 | 19.5 | 17.07 | 58300 |
| 1777416000 | 18.05 | 1.56 | 9.46 | 16.01 | 18.38 | 16.01 | 91734 |
| 1777329600 | 16.489999 | 2.61 | 18.80 | 13.72 | 16.95 | 13.72 | 38217 |
| 1777070400 | 13.88 | 0.28 | 2.06 | 13.27 | 14.22 | 13.27 | 1645 |
| 1776984000 | 13.6 | 0.4 | 3.03 | 13.14 | 14.75 | 13.14 | 3580 |
| 1776897600 | 13.2 | 0.14 | 1.07 | 13.1 | 13.98 | 13.1 | 838 |
| 1776811200 | 13.06 | 0.33 | 2.55 | 12.4 | 13.46 | 12.4 | 3314 |
| 1776724800 | 12.735 | -0.08 | -0.62 | 13.04 | 13.33 | 12.09 | 14744 |
| 1776465600 | 12.8145 | -2.54 | -16.52 | 14 | 14 | 11.77 | 15358 |
| 1776379200 | 15.35 | 0.15 | 0.99 | 15.2 | 15.8 | 14.5 | 12220 |
| 1776292800 | 15.2 | 0.3 | 2.01 | 14 | 15.4 | 14 | 7235 |
| 1776206400 | 14.9 | -1.68 | -10.13 | 15 | 15.5 | 14.55 | 95179 |
| 1776120000 | 16.579999 | 1.23 | 8.01 | 14 | 17 | 14 | 11476 |
| 1775860800 | 15.35 | -0.65 | -4.09 | 15.33 | 15.85 | 15.12 | 24612 |
| 1775774400 | 16.004999 | -0.46 | -2.76 | 16.11 | 17.25 | 16.004999 | 9965 |
| 1775688000 | 16.46 | -0.14 | -0.84 | 15.6 | 16.46 | 14.9 | 10356 |
| 1775601600 | 16.6 | 1.16 | 7.51 | 15.31 | 16.94 | 15.31 | 78575 |
| 1775515200 | 15.44 | -0.31 | -1.97 | 15.75 | 15.75 | 13.53 | 30308 |
| 1775169600 | 15.75 | 0.75 | 5.00 | 14.81 | 18.1 | 14.81 | 14801 |
| 1775083200 | 15 | -0.99 | -6.19 | 15.4 | 15.9 | 14.9 | 7866 |
| 1774996800 | 15.99 | -0.05 | -0.31 | 17 | 17.3 | 15.18 | 5660 |
| 1774910400 | 16.04 | -2.43 | -13.16 | 18.35 | 18.96 | 15.7816 | 87128 |
| 1774651200 | 18.47 | 1.46 | 8.58 | 17.5 | 18.99 | 17.5 | 62597 |
| 1774564800 | 17.01 | 0.5 | 3.03 | 15.8 | 17.4449 | 15.8 | 84773 |
| 1774478400 | 16.51 | 0.89 | 5.70 | 15.02 | 16.8 | 15.02 | 25094 |
| 1774392000 | 15.62 | 1.22 | 8.47 | 13.17 | 15.89 | 13.17 | 58002 |
| 1774305600 | 14.4 | 0.45 | 3.23 | 13.505 | 14.8 | 13.505 | 28084 |
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.
