Premium
Versigent PLC (VGNT)
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 | 0.27 | 0.661278471712 | 40.83 | 42.67 | 39.5501 | 1360356 | 40.8841489 | CS |
| 4 | -6.85 | -14.2857142857 | 47.95 | 48.9106 | 39.3418 | 2007259 | 42.26909027 | CS |
| 12 | 7.35 | 21.7777777778 | 33.75 | 50.885 | 33.02 | 1624217 | 41.62723921 | CS |
| 26 | 13 | 46.2633451957 | 28.1 | 50.885 | 26.34 | 1953172 | 37.959611 | CS |
| 52 | 13 | 46.2633451957 | 28.1 | 50.885 | 26.34 | 1953172 | 37.959611 | CS |
| 156 | 13 | 46.2633451957 | 28.1 | 50.885 | 26.34 | 1953172 | 37.959611 | CS |
| 260 | 13 | 46.2633451957 | 28.1 | 50.885 | 26.34 | 1953172 | 37.959611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 41.3 | 0.58 | 1.42 | 40.72 | 42.05 | 40.675 | 863338 |
| 1783636800 | 40.72 | 0.29 | 0.72 | 40.52 | 41.5 | 40 | 1052424 |
| 1783550400 | 40.43 | 0.63 | 1.58 | 41.37 | 41.96 | 39.59 | 1572149 |
| 1783464000 | 39.8 | -2.72 | -6.40 | 42.47 | 42.47 | 39.5501 | 1368090 |
| 1783377600 | 42.52 | 2.32 | 5.77 | 40.83 | 42.67 | 40.395 | 1448761 |
| 1783032000 | 40.2 | -1.63 | -3.90 | 41.47 | 42.9999 | 39.64 | 1744221 |
| 1782945600 | 41.83 | -0.18 | -0.43 | 41.52 | 42.1 | 40.635 | 1316610 |
| 1782859200 | 42.01 | 2.61 | 6.62 | 39.74 | 42.3 | 39.74 | 1660332 |
| 1782772800 | 39.4 | -2 | -4.83 | 40.78 | 41.045 | 39.3418 | 1977627 |
| 1782513600 | 41.4 | -0.91 | -2.15 | 41.46 | 42.25 | 39.71 | 12273647 |
| 1782427200 | 42.31 | 0.09 | 0.21 | 42.86 | 43.83 | 41.9 | 1149191 |
| 1782340800 | 42.22 | -0.48 | -1.12 | 42.33 | 42.97 | 41.36 | 1628447 |
| 1782254400 | 42.7 | -2.73 | -6.01 | 46 | 46 | 42.63 | 1507414 |
| 1782168000 | 45.43 | -0.46 | -1.00 | 45.28 | 47.19 | 44.85 | 1276371 |
| 1781822400 | 45.89 | 0.73 | 1.62 | 46.22 | 46.79 | 44.69 | 2125545 |
| 1781736000 | 45.16 | -1.05 | -2.27 | 46.95 | 47.56 | 44.76 | 1003827 |
| 1781649600 | 46.21 | -0.73 | -1.56 | 46.79 | 48.25 | 45.95 | 929352 |
| 1781563200 | 46.94 | 0.25 | 0.54 | 47.86 | 48.36 | 45.78 | 1252237 |
| 1781304000 | 46.69 | -1.55 | -3.21 | 47.95 | 48.9106 | 46.15 | 844420 |
| 1781217600 | 48.24 | 0.86 | 1.82 | 47.45 | 48.64 | 46 | 911728 |
| 1781131200 | 47.38 | -1.99 | -4.03 | 49.03 | 49.55 | 47.32 | 1018828 |
| 1781044800 | 49.37 | 0.3 | 0.61 | 49.12 | 50.885 | 48.22 | 1030080 |
| 1780958400 | 49.07 | 1.67 | 3.52 | 48.2 | 49.66 | 47.76 | 1342766 |
| 1780699200 | 47.4 | -2.77 | -5.52 | 50.2 | 50.55 | 46.86 | 1639367 |
| 1780612800 | 50.17 | 0.36 | 0.72 | 49.32 | 50.66 | 47.98 | 1740980 |
| 1780526400 | 49.81 | 4.65 | 10.30 | 45 | 49.92 | 44.4 | 2825435 |
| 1780440000 | 45.16 | 0.49 | 1.10 | 45.41 | 47.15 | 44.74 | 1141798 |
| 1780353600 | 44.67 | 0.55 | 1.25 | 43.51 | 44.98 | 43.32 | 1074980 |
| 1780094400 | 44.12 | -0.18 | -0.41 | 44.05 | 45.69 | 43.39 | 1271177 |
| 1780008000 | 44.3 | 0.17 | 0.39 | 43.63 | 44.67 | 42.75 | 1043611 |
| 1779921600 | 44.13 | 3.03 | 7.37 | 41.3 | 44.26 | 40.64 | 1578357 |
| 1779835200 | 41.1 | -0.03 | -0.07 | 41.43 | 42.37 | 40.45 | 1288681 |
| 1779489600 | 41.13 | 0.26 | 0.64 | 41.21 | 43.05 | 40.97 | 955858 |
| 1779403200 | 40.87 | -1.72 | -4.04 | 42.59 | 42.59 | 40.8 | 1836292 |
| 1779316800 | 42.59 | -0.01 | -0.02 | 42.7 | 43.43 | 41.42 | 656869 |
| 1779230400 | 42.6 | -1.85 | -4.16 | 43.72 | 43.975 | 42.31 | 1046899 |
| 1779144000 | 44.45 | 1.65 | 3.86 | 43.49 | 47.27 | 42.955 | 1717851 |
| 1778884800 | 42.8 | -2.03 | -4.53 | 44.29 | 44.485 | 42.44 | 1283045 |
| 1778798400 | 44.83 | 1.03 | 2.35 | 44.04 | 45.695 | 44.04 | 992703 |
| 1778712000 | 43.8 | 0.46 | 1.06 | 43.96 | 44.45 | 42.842 | 880115 |
| 1778625600 | 43.34 | -0.38 | -0.87 | 43.21 | 43.51 | 41.9201 | 948150 |
| 1778539200 | 43.72 | 1.89 | 4.52 | 42.13 | 43.87 | 41.745 | 1985440 |
| 1778280000 | 41.83 | 2.83 | 7.26 | 39.8 | 41.93 | 39.02 | 1173094 |
| 1778193600 | 39 | -2.55 | -6.14 | 41.8 | 41.8 | 38.795 | 1915702 |
| 1778107200 | 41.55 | 4.05 | 10.80 | 38.25 | 42.46 | 37.55 | 2841172 |
| 1778020800 | 37.5 | 1.33 | 3.68 | 36.23 | 37.68 | 35.91 | 1830389 |
| 1777934400 | 36.17 | -0.9 | -2.43 | 37.35 | 37.3941 | 35.39 | 1628584 |
| 1777675200 | 37.07 | 2.1 | 6.01 | 34.99 | 37.08 | 34.8701 | 1573208 |
| 1777588800 | 34.97 | 0.63 | 1.83 | 34.36 | 35.64 | 33.88 | 1071742 |
| 1777502400 | 34.34 | 0.12 | 0.35 | 34.29 | 35.0377 | 33.86 | 1090196 |
| 1777416000 | 34.22 | -0.72 | -2.06 | 35.09 | 35.5201 | 33.29 | 1294283 |
| 1777329600 | 34.94 | -0.02 | -0.06 | 34.67 | 35.22 | 34.25 | 770496 |
| 1777070400 | 34.96 | 0.65 | 1.89 | 34.22 | 36.025 | 33.02 | 1342667 |
| 1776984000 | 34.31 | -0.52 | -1.49 | 34.66 | 35.26 | 33.85 | 988682 |
| 1776897600 | 34.83 | -0.18 | -0.51 | 35.34 | 36.7 | 33.83 | 1416637 |
| 1776811200 | 35.01 | 0.24 | 0.69 | 35.38 | 36.87 | 34 | 2064491 |
| 1776724800 | 34.77 | 0.07 | 0.20 | 34.99 | 36.31 | 34.41 | 2181181 |
| 1776465600 | 34.7 | 2.09 | 6.41 | 33.75 | 35.08 | 33.134999 | 3056158 |
| 1776379200 | 32.61 | -1.6 | -4.68 | 34.2 | 34.7199 | 32.52 | 2054500 |
| 1776292800 | 34.21 | 1.29 | 3.92 | 32.78 | 34.55 | 32.25 | 1816864 |
| 1776206400 | 32.92 | 2.4 | 7.86 | 30.6 | 33.325 | 30.6 | 2809552 |
| 1776120000 | 30.52 | -0.62 | -1.99 | 31.44 | 31.495 | 29.78 | 2172764 |
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.
