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 | -0.408 | -4.51227604512 | 9.042 | 9.272 | 8.382 | 2416 | 8.91157045 | DE |
| 4 | -1.32 | -13.2610006028 | 9.954 | 10.414999 | 8.382 | 1341 | 9.42241183 | DE |
| 12 | -3.591 | -29.3742331288 | 12.225 | 12.52 | 8.382 | 2347 | 10.55329697 | DE |
| 26 | 1.6 | 22.7466590844 | 7.034 | 12.705 | 6.714 | 3010 | 10.12631284 | DE |
| 52 | 1.442 | 20.0500556174 | 7.192 | 12.705 | 6.076 | 2152 | 9.3790866 | DE |
| 156 | -4.906 | -36.2333825702 | 13.54 | 14.94 | 4.7 | 1442 | 9.73180493 | DE |
| 260 | -4.906 | -36.2333825702 | 13.54 | 14.94 | 4.7 | 1442 | 9.73180493 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 8.532 | 0.06 | 0.66 | 8.532 | 8.532 | 8.532 | 2 |
| 1781814300 | 8.476 | -0.34 | -3.90 | 8.658 | 8.658 | 8.382 | 649 |
| 1781727900 | 8.82 | -0.02 | -0.27 | 8.82 | 8.82 | 8.82 | 4 |
| 1781641500 | 8.844 | -0.19 | -2.06 | 8.908 | 8.968 | 8.8 | 5748 |
| 1781555100 | 9.0299999 | -0.56 | -5.80 | 9.042 | 9.272 | 8.928 | 5676 |
| 1781295900 | 9.586 | -0.06 | -0.66 | 9.586 | 9.586 | 9.586 | 1000 |
| 1781209500 | 9.65 | 0.05 | 0.54 | 9.65 | 9.65 | 9.65 | 550 |
| 1781123100 | 9.598 | 0 | 0.00 | 9.598 | 9.598 | 9.598 | 0 |
| 1781036700 | 9.598 | -0.55 | -5.44 | 9.49 | 9.618 | 9.472 | 2270 |
| 1780950300 | 10.15 | 0.33 | 3.38 | 10.065 | 10.15 | 9.746 | 1365 |
| 1780691100 | 9.818 | -0.34 | -3.32 | 10.345 | 10.345 | 9.818 | 140 |
| 1780604700 | 10.154999 | -0.15 | -1.46 | 10.164999 | 10.164999 | 10.154999 | 1114 |
| 1780518300 | 10.305 | 0.31 | 3.05 | 10.414999 | 10.414999 | 10.305 | 479 |
| 1780431900 | 10 | -0.03 | -0.30 | 9.728 | 10 | 9.728 | 601 |
| 1780345500 | 10.029999 | 0.26 | 2.68 | 9.626 | 10.029999 | 9.626 | 1317 |
| 1780086300 | 9.768 | 0 | 0.00 | 9.768 | 9.768 | 9.768 | 0 |
| 1779999900 | 9.768 | 0.04 | 0.41 | 10.039999 | 10.039999 | 9.768 | 640 |
| 1779913500 | 9.728 | -0.6 | -5.83 | 10.055 | 10.055 | 9.722 | 667 |
| 1779827100 | 10.33 | 0.13 | 1.27 | 10.3 | 10.33 | 10.15 | 1051 |
| 1779740700 | 10.199999 | -0.33 | -3.13 | 9.954 | 10.34 | 9.908 | 861 |
| 1779481500 | 10.529999 | -0.49 | -4.45 | 10.52 | 10.529999 | 10.52 | 1169 |
| 1779395100 | 11.02 | 0.08 | 0.78 | 10.66 | 11.025 | 10.66 | 1844 |
| 1779308700 | 10.935 | -0.46 | -4.04 | 11.215 | 11.32 | 10.935 | 1104 |
| 1779222300 | 11.395 | 0.23 | 2.06 | 11.185 | 11.395 | 11.115 | 1195 |
| 1779135900 | 11.165 | 0.47 | 4.35 | 10.985 | 11.165 | 10.735 | 2410 |
| 1778876700 | 10.699999 | -0.09 | -0.83 | 10.76 | 10.995 | 10.699999 | 70 |
| 1778790300 | 10.79 | -0.01 | -0.09 | 10.805 | 10.805 | 10.79 | 251 |
| 1778703900 | 10.8 | 0.25 | 2.37 | 10.695 | 10.8 | 10.525 | 2358 |
| 1778617500 | 10.55 | 0.24 | 2.33 | 10.465 | 10.55 | 10.465 | 532 |
| 1778531100 | 10.31 | 0.36 | 3.64 | 10.335 | 10.345 | 10.14 | 595 |
| 1778271900 | 9.948 | -0.23 | -2.28 | 10.119999 | 10.119999 | 9.948 | 470 |
| 1778185500 | 10.18 | 0.17 | 1.75 | 10.05 | 10.18 | 9.644 | 5434 |
| 1778099100 | 10.005 | -1.66 | -14.19 | 11.505 | 11.505 | 10.005 | 7861 |
| 1778012700 | 11.66 | 0.09 | 0.73 | 11.58 | 11.66 | 11.315 | 527 |
| 1777926300 | 11.575 | 0.21 | 1.85 | 11.44 | 11.575 | 11.18 | 3040 |
| 1777580700 | 11.365 | 0.32 | 2.90 | 11.425 | 11.425 | 11.09 | 438 |
| 1777494300 | 11.045 | -0.13 | -1.12 | 11.045 | 11.045 | 11.045 | 50 |
| 1777407900 | 11.17 | 0.55 | 5.13 | 11.01 | 11.17 | 10.88 | 3039 |
| 1777321500 | 10.625 | 0.12 | 1.09 | 10.664999 | 10.8 | 10.625 | 1426 |
| 1777062300 | 10.51 | -0.09 | -0.85 | 10.565 | 10.59 | 10.51 | 4195 |
| 1776975900 | 10.6 | 0.19 | 1.83 | 10.73 | 10.73 | 10.6 | 510 |
| 1776889500 | 10.41 | 0.11 | 1.07 | 10 | 10.465 | 10 | 435 |
| 1776803100 | 10.3 | 0.2 | 1.98 | 9.9819999 | 10.32 | 9.9819999 | 1004 |
| 1776716700 | 10.1 | 0.37 | 3.78 | 9.852 | 10.1 | 9.85 | 3844 |
| 1776457500 | 9.7319999 | -0.85 | -8.02 | 10.035 | 10.035 | 9.318 | 6668 |
| 1776371100 | 10.58 | 0.21 | 1.98 | 10.355 | 10.58 | 10.355 | 1074 |
| 1776284700 | 10.375 | -0.19 | -1.75 | 10.46 | 10.685 | 10.375 | 1840 |
| 1776198300 | 10.56 | -0.37 | -3.39 | 11.03 | 11.03 | 10.56 | 1914 |
| 1776111900 | 10.93 | 0.28 | 2.63 | 11.195 | 11.375 | 10.86 | 5286 |
| 1775852700 | 10.65 | 0.03 | 0.28 | 10.555 | 10.835 | 10.404999 | 8116 |
| 1775766300 | 10.619999 | -0.32 | -2.93 | 11.13 | 11.17 | 10.56 | 742 |
| 1775679900 | 10.94 | -1.3 | -10.58 | 10.855 | 11.075 | 10.68 | 5299 |
| 1775593500 | 12.235 | 0.8 | 6.95 | 11.855 | 12.235 | 11.51 | 1048 |
| 1775161500 | 11.44 | 0.34 | 3.11 | 11.87 | 11.87 | 11.43 | 4957 |
| 1775075100 | 11.095 | -0.6 | -5.13 | 11.755 | 11.755 | 10.98 | 13033 |
| 1774988700 | 11.695 | -0.12 | -1.02 | 11.8 | 12.35 | 11.65 | 4574 |
| 1774902300 | 11.815 | -0.34 | -2.76 | 12.225 | 12.52 | 11.765 | 6575 |
| 1774646700 | 12.15 | 0.48 | 4.07 | 11.515 | 12.15 | 11.515 | 3551 |
| 1774560300 | 11.675 | 0.16 | 1.39 | 11.78 | 11.78 | 11.675 | 743 |
| 1774473900 | 11.515 | 0.32 | 2.86 | 11.27 | 11.55 | 11.08 | 4132 |
| 1774387500 | 11.195 | 0.01 | 0.04 | 11.42 | 11.735 | 11.195 | 4142 |
| 1774301100 | 11.19 | -0.76 | -6.32 | 12.125 | 12.22 | 11.185 | 22967 |
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.
