Premium
Valaris Limited (VAL.WS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.67 | -0.15 | -2.20 | 6.76 | 7.2335 | 6.65 | 26292 |
| 1739490000 | 6.82 | -0.18 | -2.57 | 7.05 | 7.2 | 6.82 | 4657 |
| 1739403600 | 7 | -0.25 | -3.45 | 7.16 | 7.3 | 7 | 6515 |
| 1739317200 | 7.25 | 0.03 | 0.42 | 7.21 | 7.3332 | 7.17 | 4603 |
| 1739230800 | 7.22 | 0.06 | 0.84 | 7.25 | 7.42 | 7.196 | 7923 |
| 1738971600 | 7.16 | -0.05 | -0.69 | 7.26 | 7.26 | 7.16 | 4568 |
| 1738885200 | 7.21 | -0.16 | -2.17 | 7.37 | 7.57 | 7.21 | 11723 |
| 1738798800 | 7.37 | -0.14 | -1.86 | 7.31 | 7.5 | 7.31 | 11512 |
| 1738712400 | 7.51 | -0.04 | -0.53 | 7.38 | 7.6 | 7.19 | 11657 |
| 1738626000 | 7.55 | -0.03 | -0.40 | 7.55 | 7.6814 | 7.25 | 11655 |
| 1738366800 | 7.58 | -0.31 | -3.93 | 7.93 | 7.93 | 7.55 | 10609 |
| 1738280400 | 7.89 | 0.11 | 1.46 | 7.71 | 8.03 | 7.6 | 3950 |
| 1738194000 | 7.7761 | 0.19 | 2.45 | 7.55 | 7.8825 | 7.55 | 1458 |
| 1738107600 | 7.59 | -0.31 | -3.92 | 7.77 | 8.18 | 7.55 | 10933 |
| 1738021200 | 7.9 | -0.04 | -0.50 | 7.75 | 8.0691 | 7.75 | 7057 |
| 1737762000 | 7.94 | 0.27 | 3.45 | 7.88 | 8.34 | 7.72 | 3926 |
| 1737675600 | 7.675 | 0 | 0.00 | 7.675 | 7.675 | 7.675 | 0 |
| 1737589200 | 7.675 | -0.23 | -2.85 | 7.85 | 7.9 | 7.61 | 15360 |
| 1737502800 | 7.9 | 0.01 | 0.06 | 8.03 | 8.15 | 7.72 | 12477 |
| 1737157200 | 7.895 | -0.21 | -2.53 | 8.1 | 8.5 | 7.75 | 8812 |
| 1737070800 | 8.1 | -0.4 | -4.71 | 8.49 | 8.5193999 | 7.96 | 16620 |
| 1736984400 | 8.5 | 0.69 | 8.83 | 7.8 | 9.44 | 7.8 | 34460 |
| 1736898000 | 7.81 | 0.61 | 8.47 | 7.34 | 8.49 | 7.2 | 17682 |
| 1736811600 | 7.2 | 0.2 | 2.86 | 7.09 | 7.52 | 7.09 | 9299 |
| 1736552400 | 7 | -0.1 | -1.41 | 7.3792 | 7.5 | 6.96 | 4913 |
| 1736379600 | 7.1 | 0.11 | 1.57 | 6.99 | 7.95 | 6.9 | 21326 |
| 1736293200 | 6.99 | -0.41 | -5.54 | 7.2 | 7.68 | 6.95 | 18867 |
| 1736206800 | 7.4 | 0.59 | 8.66 | 7.09 | 8.03 | 6.98 | 25280 |
| 1735947600 | 6.8101 | -0.12 | -1.73 | 7.5 | 7.51 | 6.81 | 7563 |
| 1735861200 | 6.93 | 0.03 | 0.43 | 7.06 | 7.5185 | 6.77 | 18161 |
| 1735688400 | 6.9 | 0.01 | 0.15 | 6.77 | 7 | 6.7 | 9268 |
| 1735602000 | 6.89 | 0.22 | 3.22 | 6.75 | 7 | 6.5599999 | 9020 |
| 1735342800 | 6.6748 | -0.04 | -0.52 | 6.7 | 6.805 | 6.5599999 | 9644 |
| 1735256400 | 6.71 | 0.23 | 3.55 | 6.99 | 6.99 | 6.41 | 10569 |
| 1735077840 | 6.48 | -0.02 | -0.31 | 6.34 | 6.5433 | 6.34 | 9199 |
| 1734997200 | 6.5 | -0.27 | -3.99 | 6.77 | 6.77 | 6.5 | 25709 |
| 1734738000 | 6.77 | -0.23 | -3.29 | 7 | 7 | 6.7317 | 27338 |
| 1734651600 | 7 | -0.25 | -3.45 | 7.35 | 7.42 | 6.95 | 12536 |
| 1734565200 | 7.25 | 0 | 0.00 | 7.5126 | 7.5126 | 7.23 | 13266 |
| 1734478800 | 7.25 | -0.15 | -2.03 | 7.25 | 7.48 | 7.07 | 16230 |
| 1734392400 | 7.4005 | -0.03 | -0.46 | 7.45 | 7.6001 | 7.3713 | 11464 |
| 1734133200 | 7.435 | -0.29 | -3.69 | 7.63 | 7.72 | 7.435 | 13169 |
| 1734046800 | 7.7201 | -0.13 | -1.65 | 7.84 | 7.85 | 7.64 | 2545 |
| 1733960400 | 7.85 | 0.27 | 3.56 | 7.6 | 7.85 | 7.58 | 11234 |
| 1733874000 | 7.5801 | 0.08 | 1.07 | 7.2 | 7.7399 | 7.16 | 8767 |
| 1733787600 | 7.5001 | 1.15 | 18.11 | 6.791 | 7.7 | 6.63 | 17301 |
| 1733528400 | 6.35 | -1.2 | -15.90 | 7.4 | 7.4 | 6.18 | 45097 |
| 1733442000 | 7.5501 | 0.09 | 1.21 | 7.36 | 7.65 | 7.36 | 2609 |
| 1733355600 | 7.46 | -0.34 | -4.32 | 7.67 | 8.05 | 7.4 | 16194 |
| 1733269200 | 7.7965 | 0.16 | 2.05 | 7.56 | 8.1899 | 7.53 | 15667 |
| 1733182800 | 7.64 | -0.24 | -3.04 | 7.75 | 7.83 | 7.52 | 25647 |
| 1732917840 | 7.8799 | -0.11 | -1.38 | 7.87 | 7.99 | 7.785 | 2829 |
| 1732750800 | 7.99 | 0.07 | 0.88 | 8 | 8.28 | 7.79 | 9682 |
| 1732664400 | 7.92 | -0.11 | -1.37 | 7.95 | 7.95 | 7.9 | 10785 |
| 1732578000 | 8.03 | -0.05 | -0.62 | 8.0917999 | 8.1301 | 8 | 19934 |
| 1732318800 | 8.08 | -0.08 | -0.98 | 8.09 | 8.24 | 8.03 | 12835 |
| 1732232400 | 8.1602 | 0.05 | 0.62 | 8.14 | 8.31 | 8.11 | 17537 |
| 1732146000 | 8.11 | -0.05 | -0.61 | 8.07 | 8.28 | 8.01 | 10543 |
| 1732059600 | 8.16 | -0.16 | -1.92 | 8.435 | 8.68 | 8.11 | 14641 |
| 1731973200 | 8.32 | 0.17 | 2.09 | 8.5328 | 8.5328 | 8.15 | 9115 |
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
