Premium
Vermilion Energy Inc (CVZ)
TG
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 | -0.442 | -4.80434787831 | 9.1999999 | 9.1999999 | 8.56 | 525 | 8.95619041 | DE |
| 4 | -1.2160001 | -12.1916994185 | 9.974 | 9.974 | 8.56 | 482 | 9.10511627 | DE |
| 12 | -1.1420001 | -11.5353545455 | 9.9 | 10.21 | 8.012 | 1138 | 9.34172703 | DE |
| 26 | -0.3500001 | -3.84277667984 | 9.108 | 10.33 | 7.95 | 849 | 9.16737573 | DE |
| 52 | -1.1170001 | -11.3113934177 | 9.875 | 11.85 | 7.95 | 895 | 9.82425278 | DE |
| 156 | -4.7820001 | -35.3175782866 | 13.54 | 14.94 | 7.95 | 1060 | 10.94503552 | DE |
| 260 | -4.7820001 | -35.3175782866 | 13.54 | 14.94 | 7.95 | 1060 | 10.94503552 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1739568420 | 8.56 | -0.64 | -6.96 | 8.61 | 8.61 | 8.56 | 400 |
| 1739482020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1739395620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1739309220 | 9.1999999 | 0.55 | 6.41 | 9.1999999 | 9.1999999 | 9.1999999 | 650 |
| 1739222820 | 8.646 | 0 | 0.00 | 8.646 | 8.646 | 8.646 | 0 |
| 1738963620 | 8.646 | 0.01 | 0.07 | 8.646 | 8.646 | 8.646 | 70 |
| 1738877220 | 8.64 | -0.26 | -2.92 | 8.9 | 8.9 | 8.64 | 470 |
| 1738790820 | 8.9 | 0.29 | 3.37 | 8.9 | 8.9 | 8.9 | 70 |
| 1738704420 | 8.61 | -0.16 | -1.85 | 8.5779999 | 8.61 | 8.5779999 | 209 |
| 1738618020 | 8.772 | -0.31 | -3.43 | 9.012 | 9.012 | 8.746 | 1722 |
| 1738358820 | 9.084 | 0 | 0.00 | 9.084 | 9.084 | 9.084 | 0 |
| 1738272420 | 9.084 | 0.02 | 0.24 | 9.244 | 9.244 | 9.084 | 159 |
| 1738186020 | 9.0619999 | 0 | 0.00 | 9.0619999 | 9.0619999 | 9.0619999 | 0 |
| 1738099620 | 9.0619999 | -0.24 | -2.56 | 9.0619999 | 9.0619999 | 9.0619999 | 159 |
| 1738013220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1737754020 | 9.3 | -0.3 | -3.13 | 9.474 | 9.474 | 9.3 | 400 |
| 1737667620 | 9.6 | 0.06 | 0.63 | 9.6 | 9.6 | 9.6 | 11 |
| 1737581220 | 9.5399999 | -0.12 | -1.22 | 9.5399999 | 9.5399999 | 9.5399999 | 400 |
| 1737494820 | 9.658 | -0.18 | -1.83 | 9.974 | 9.974 | 9.658 | 1540 |
| 1737408420 | 9.8379999 | 0 | 0.00 | 9.8379999 | 9.8379999 | 9.8379999 | 0 |
| 1737149220 | 9.8379999 | -0.01 | -0.06 | 10.035 | 10.035 | 9.7959999 | 204 |
| 1737062820 | 9.844 | -0.15 | -1.54 | 9.906 | 9.948 | 9.844 | 14541 |
| 1736976420 | 9.9979999 | 0.01 | 0.08 | 10.074999 | 10.074999 | 9.9979999 | 750 |
| 1736890020 | 9.99 | -0.04 | -0.35 | 9.954 | 9.99 | 9.954 | 1689 |
| 1736803620 | 10.025 | -0.03 | -0.30 | 10.05 | 10.21 | 10.025 | 1623 |
| 1736544420 | 10.055 | 0.23 | 2.37 | 10.025 | 10.1 | 10.025 | 697 |
| 1736458020 | 9.8219999 | 0 | 0.00 | 9.8219999 | 9.8219999 | 9.8219999 | 0 |
| 1736371620 | 9.8219999 | 0 | 0.00 | 9.8219999 | 9.8219999 | 9.8219999 | 0 |
| 1736285220 | 9.8219999 | 0.14 | 1.47 | 9.8219999 | 9.8219999 | 9.8219999 | 200 |
| 1736198820 | 9.68 | 0.07 | 0.77 | 9.438 | 9.68 | 9.4019999 | 1450 |
| 1735939620 | 9.606 | 0.03 | 0.33 | 9.606 | 9.606 | 9.606 | 500 |
| 1735853220 | 9.574 | 0.86 | 9.92 | 9.44 | 9.574 | 9.44 | 161 |
| 1735594020 | 8.71 | 0.21 | 2.42 | 8.66 | 8.71 | 8.66 | 1069 |
| 1735334820 | 8.504 | 0.32 | 3.86 | 8.602 | 8.602 | 8.442 | 2591 |
| 1734989220 | 8.188 | -0.41 | -4.77 | 8.5 | 8.6839999 | 8.012 | 2445 |
| 1734730020 | 8.598 | 0.07 | 0.84 | 8.494 | 8.598 | 8.494 | 1100 |
| 1734643620 | 8.526 | 0.03 | 0.31 | 8.706 | 8.706 | 8.51 | 400 |
| 1734557220 | 8.5 | -0.21 | -2.37 | 8.526 | 8.612 | 8.5 | 840 |
| 1734470820 | 8.706 | 0.08 | 0.95 | 8.706 | 8.706 | 8.706 | 100 |
| 1734384420 | 8.624 | -0.39 | -4.28 | 9.022 | 9.0299999 | 8.624 | 2913 |
| 1734125220 | 9.01 | -0.17 | -1.85 | 9.02 | 9.02 | 9.01 | 600 |
| 1734038820 | 9.18 | 0.01 | 0.09 | 9.09 | 9.18 | 9.09 | 1539 |
| 1733952420 | 9.172 | 0 | 0.00 | 9.172 | 9.172 | 9.172 | 0 |
| 1733866020 | 9.172 | -0.18 | -1.97 | 9.172 | 9.172 | 9.172 | 1 |
| 1733779620 | 9.356 | 0.25 | 2.70 | 9.244 | 9.356 | 9.212 | 873 |
| 1733520420 | 9.11 | -0.57 | -5.91 | 9.35 | 9.35 | 9.11 | 1700 |
| 1733434020 | 9.682 | 0.21 | 2.22 | 9.5 | 9.682 | 9.5 | 308 |
| 1733347620 | 9.472 | -0.15 | -1.54 | 9.488 | 9.488 | 9.472 | 560 |
| 1733261220 | 9.6199999 | -0.08 | -0.82 | 9.618 | 9.712 | 9.618 | 1275 |
| 1733174820 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1732915620 | 9.6999999 | -0.2 | -2.02 | 9.6999999 | 9.6999999 | 9.6999999 | 268 |
| 1732829220 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1732742820 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1732656420 | 9.9 | -0.25 | -2.41 | 9.9 | 9.9 | 9.9 | 1 |
| 1732570020 | 10.145 | -0.09 | -0.88 | 10.145 | 10.145 | 10.145 | 30 |
| 1732310820 | 10.235 | -0.1 | -0.92 | 10.315 | 10.315 | 10.235 | 84 |
| 1732224420 | 10.33 | 0.65 | 6.76 | 10 | 10.33 | 10 | 1575 |
| 1732138020 | 9.676 | 0 | 0.00 | 9.676 | 9.676 | 9.676 | 0 |
| 1732051620 | 9.676 | 0 | 0.04 | 9.742 | 9.832 | 9.676 | 1748 |
| 1731965220 | 9.672 | 0.35 | 3.73 | 9.672 | 9.672 | 9.672 | 170 |
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
