
Veru Inc (FMW)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0746 | 15.0585385547 | 0.4954 | 0.5799999 | 0.4766 | 42268 | 0.53451898 | DE |
4 | -0.686 | -54.6178343949 | 1.256 | 1.328 | 0.4686 | 58799 | 0.57836123 | DE |
12 | -0.1125 | -16.4835164835 | 0.6825 | 1.328 | 0.4686 | 30819 | 0.62366215 | DE |
26 | -0.191 | -25.0985545335 | 0.761 | 1.328 | 0.4686 | 19915 | 0.6285581 | DE |
52 | 0.0964 | 20.3547297297 | 0.4736 | 1.769 | 0.4686 | 16495 | 0.7862262 | DE |
156 | -0.4387999 | -43.4972188241 | 1.0087999 | 1.769 | 0.3398 | 15175 | 0.7544766 | DE |
260 | -0.4387999 | -43.4972188241 | 1.0087999 | 1.769 | 0.3398 | 15175 | 0.7544766 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740086820 | 0.562 | 0.006 | 1.08 | 0.5739999 | 0.5799999 | 0.56 | 35956 |
1740000420 | 0.556 | 0.026 | 4.91 | 0.5215 | 0.556 | 0.5215 | 1650 |
1739914020 | 0.53 | 0.0065 | 1.24 | 0.527 | 0.555 | 0.517 | 165534 |
1739827620 | 0.5235 | 0.0230001 | 4.60 | 0.5084999 | 0.5235 | 0.5084999 | 150 |
1739568420 | 0.5004999 | 0.0302999 | 6.44 | 0.4954 | 0.5004999 | 0.4766 | 8050 |
1739482020 | 0.4702 | -0.0303 | -6.05 | 0.5475 | 0.61 | 0.4686 | 71358 |
1739395620 | 0.5004999 | -0.0085 | -1.67 | 0.544 | 0.5535 | 0.495 | 20625 |
1739309220 | 0.509 | -0.056 | -9.91 | 0.5625 | 0.5625 | 0.4982 | 44355 |
1739222820 | 0.5649999 | 0.0099999 | 1.80 | 0.551 | 0.5715 | 0.528 | 37941 |
1738963620 | 0.555 | -0.005 | -0.89 | 0.5669999 | 0.5669999 | 0.534 | 20237 |
1738877220 | 0.56 | 0.0375 | 7.18 | 0.5745 | 0.5745 | 0.551 | 66745 |
1738790820 | 0.5225 | -0.0475 | -8.33 | 0.5485 | 0.5675 | 0.5225 | 8014 |
1738704420 | 0.5699999 | -0.015 | -2.56 | 0.5815 | 0.607 | 0.5699999 | 15455 |
1738618020 | 0.585 | 0.035 | 6.36 | 0.539 | 0.585 | 0.53 | 18423 |
1738358820 | 0.55 | 0.0015 | 0.27 | 0.5629999 | 0.5705 | 0.55 | 12054 |
1738272420 | 0.5485 | -0.0215 | -3.77 | 0.5975 | 0.5975 | 0.5485 | 32294 |
1738186020 | 0.5699999 | 0.0679999 | 13.55 | 0.525 | 0.6185 | 0.515 | 105738 |
1738099620 | 0.502 | -0.1005 | -16.68 | 0.625 | 0.648 | 0.4902 | 108755 |
1738013220 | 0.6025 | -0.5835 | -49.20 | 1.1659999 | 1.328 | 0.519 | 359628 |
1737754020 | 1.186 | -0.09 | -6.83 | 1.256 | 1.304 | 1.177 | 43019 |
1737667620 | 1.2729999 | 0.2 | 18.31 | 1.0129999 | 1.2729999 | 1.0129999 | 13639 |
1737581220 | 1.076 | 0 | 0.09 | 1.1 | 1.108 | 1.04 | 17329 |
1737494820 | 1.075 | 0.1 | 9.69 | 0.947 | 1.1 | 0.9165 | 11770 |
1737408420 | 0.98 | 0.0565 | 6.12 | 1 | 1.03 | 0.98 | 13718 |
1737149220 | 0.9235 | 0.114 | 14.08 | 0.826 | 0.9235 | 0.826 | 4330 |
1737062820 | 0.8095 | 0.0885 | 12.27 | 0.702 | 0.8095 | 0.702 | 5020 |
1736976420 | 0.721 | -0.009 | -1.23 | 0.721 | 0.721 | 0.721 | 500 |
1736890020 | 0.73 | -0.0395 | -5.13 | 0.7605 | 0.7605 | 0.73 | 2686 |
1736803620 | 0.7695 | 0 | 0.00 | 0.7695 | 0.7695 | 0.7695 | 0 |
1736544420 | 0.7695 | 0.0555 | 7.77 | 0.7015 | 0.7695 | 0.7015 | 3517 |
1736458020 | 0.714 | -0.016 | -2.19 | 0.714 | 0.714 | 0.714 | 300 |
1736371620 | 0.73 | -0.0175 | -2.34 | 0.6929999 | 0.73 | 0.6929999 | 4500 |
1736285220 | 0.7475 | -0.015 | -1.97 | 0.7325 | 0.7475 | 0.7325 | 5000 |
1736198820 | 0.7625 | 0.013 | 1.73 | 0.727 | 0.8105 | 0.665 | 51935 |
1735939620 | 0.7495 | 0.0995 | 15.31 | 0.755 | 0.755 | 0.7495 | 3535 |
1735853220 | 0.65 | -0.018 | -2.69 | 0.6215 | 0.65 | 0.6215 | 2750 |
1735594020 | 0.668 | 0.0025 | 0.38 | 0.637 | 0.6685 | 0.637 | 2945 |
1735334820 | 0.6655 | 0.055 | 9.01 | 0.649 | 0.6655 | 0.617 | 14800 |
1734989220 | 0.6105 | -0.0145 | -2.32 | 0.65 | 0.65 | 0.5995 | 27966 |
1734730020 | 0.625 | 0.005 | 0.81 | 0.613 | 0.663 | 0.613 | 22527 |
1734643620 | 0.62 | -0.039 | -5.92 | 0.65 | 0.65 | 0.598 | 66164 |
1734557220 | 0.659 | -0.051 | -7.18 | 0.669 | 0.72 | 0.659 | 31544 |
1734470820 | 0.71 | -0.036 | -4.83 | 0.703 | 0.71 | 0.661 | 31638 |
1734384420 | 0.746 | 0.043 | 6.12 | 0.678 | 0.746 | 0.678 | 11500 |
1734125220 | 0.703 | -0.007 | -0.99 | 0.7235 | 0.7235 | 0.66 | 27543 |
1734038820 | 0.71 | 0.004 | 0.57 | 0.687 | 0.71 | 0.687 | 27141 |
1733952420 | 0.706 | 0.056 | 8.62 | 0.6725 | 0.706 | 0.6725 | 612 |
1733866020 | 0.65 | -0.0395 | -5.73 | 0.65 | 0.65 | 0.65 | 2000 |
1733779620 | 0.6895 | 0.0195 | 2.91 | 0.6615 | 0.6985 | 0.658 | 13355 |
1733520420 | 0.67 | -0.0095 | -1.40 | 0.6605 | 0.67 | 0.6605 | 9560 |
1733434020 | 0.6795 | -0.0605 | -8.18 | 0.71 | 0.71 | 0.6605 | 40678 |
1733347620 | 0.74 | 0.0795 | 12.04 | 0.7005 | 0.74 | 0.6615 | 1048 |
1733261220 | 0.6605 | -0.068 | -9.33 | 0.6605 | 0.6605 | 0.6605 | 1750 |
1733174820 | 0.7285 | 0.0705 | 10.71 | 0.6655 | 0.7285 | 0.6655 | 1400 |
1732915620 | 0.658 | -0.0515 | -7.26 | 0.6825 | 0.6889999 | 0.654 | 13560 |
1732829220 | 0.7095 | 0 | 0.00 | 0.7095 | 0.7095 | 0.7095 | 0 |
1732742820 | 0.7095 | 0 | 0.00 | 0.7095 | 0.7095 | 0.7095 | 0 |
1732656420 | 0.7095 | 0.0495 | 7.50 | 0.6845 | 0.7155 | 0.6845 | 4090 |
1732570020 | 0.66 | 0.0745 | 12.72 | 0.657 | 0.66 | 0.657 | 28952 |
1732310820 | 0.5855 | 0 | 0.00 | 0.5855 | 0.5855 | 0.5855 | 0 |
1732224420 | 0.5855 | 0 | 0.00 | 0.5855 | 0.5855 | 0.5855 | 0 |
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