Premium
Vertical Aerospace Ltd (M000)
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 | -0.46 | -12.0418848168 | 3.82 | 3.82 | 3.1 | 362 | 3.57464602 | DE |
| 4 | -1.64 | -32.8 | 5 | 5.3 | 3.1 | 529 | 4.17866089 | DE |
| 12 | -4.19 | -55.4966887417 | 7.55 | 15.4 | 3.1 | 1401 | 7.46062514 | DE |
| 26 | -2.88 | -46.1538461538 | 6.24 | 15.4 | 3.1 | 1385 | 7.2585038 | DE |
| 52 | -2.88 | -46.1538461538 | 6.24 | 15.4 | 3.1 | 1385 | 7.2585038 | DE |
| 156 | -2.88 | -46.1538461538 | 6.24 | 15.4 | 3.1 | 1385 | 7.2585038 | DE |
| 260 | -2.88 | -46.1538461538 | 6.24 | 15.4 | 3.1 | 1385 | 7.2585038 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 3.38 | 0.12 | 3.68 | 3.1 | 3.38 | 3.1 | 400 |
| 1741728420 | 3.2599999 | -0.44 | -11.89 | 3.42 | 3.42 | 3.2599999 | 310 |
| 1741642020 | 3.7 | -0.02 | -0.54 | 3.68 | 3.7 | 3.68 | 450 |
| 1741382820 | 3.72 | -0.1 | -2.62 | 3.72 | 3.72 | 3.72 | 400 |
| 1741296420 | 3.82 | -0.02 | -0.52 | 3.82 | 3.82 | 3.82 | 248 |
| 1741210020 | 3.84 | 0.1 | 2.67 | 3.84 | 3.84 | 3.84 | 53 |
| 1741123620 | 3.74 | -0.06 | -1.58 | 3.74 | 3.74 | 3.74 | 450 |
| 1741037220 | 3.8 | -0.28 | -6.86 | 4.22 | 4.22 | 3.8 | 170 |
| 1740778020 | 4.08 | 0.06 | 1.49 | 4 | 4.08 | 4 | 788 |
| 1740691620 | 4.0199999 | -0.4 | -9.05 | 4.0199999 | 4.0199999 | 4.0199999 | 40 |
| 1740605220 | 4.42 | 0.36 | 8.87 | 4.42 | 4.42 | 4.42 | 110 |
| 1740518820 | 4.0599999 | -0.22 | -5.14 | 4.12 | 4.12 | 4.0599999 | 1200 |
| 1740432420 | 4.28 | -0.66 | -13.36 | 4.58 | 4.6399999 | 4.16 | 3791 |
| 1740173220 | 4.94 | 0.18 | 3.78 | 4.94 | 4.94 | 4.94 | 80 |
| 1740086820 | 4.76 | -0.39 | -7.57 | 4.94 | 4.94 | 4.76 | 910 |
| 1740000420 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 209 |
| 1739914020 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 100 |
| 1739827620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1739568420 | 5.0999999 | 0.1 | 2.00 | 5.3 | 5.3 | 5.0999999 | 250 |
| 1739482020 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 100 |
| 1739395620 | 4.98 | 0.1 | 2.05 | 4.8 | 4.98 | 4.8 | 60 |
| 1739309220 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1739222820 | 4.88 | -0.06 | -1.21 | 5.05 | 5.05 | 4.88 | 626 |
| 1738963620 | 4.94 | 0.12 | 2.49 | 4.94 | 4.94 | 4.94 | 4 |
| 1738877220 | 4.82 | 0.08 | 1.69 | 5.05 | 5.05 | 4.82 | 68 |
| 1738790820 | 4.74 | -0.26 | -5.20 | 4.72 | 4.74 | 4.72 | 755 |
| 1738704420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738618020 | 5 | 0 | 0.00 | 4.94 | 5 | 4.94 | 600 |
| 1738358820 | 5 | 0.28 | 5.93 | 4.88 | 5.0999999 | 4.88 | 2240 |
| 1738272420 | 4.72 | 0 | 0.00 | 4.76 | 4.76 | 4.7 | 1540 |
| 1738186020 | 4.72 | -0.02 | -0.42 | 4.82 | 4.82 | 4.58 | 2797 |
| 1738099620 | 4.74 | -0.02 | -0.42 | 4.9 | 4.94 | 4.68 | 954 |
| 1738013220 | 4.76 | -0.74 | -13.45 | 5.4 | 5.4 | 4.76 | 7070 |
| 1737754020 | 5.5 | 0.45 | 8.91 | 5.3 | 5.6 | 5.25 | 3271 |
| 1737667620 | 5.05 | -3.85 | -43.26 | 6.7 | 6.7 | 4.94 | 11511 |
| 1737581220 | 8.9 | -0.5 | -5.32 | 8.9 | 8.9 | 8.9 | 448 |
| 1737494820 | 9.4 | -0.6 | -6.00 | 9.65 | 9.65 | 8.85 | 867 |
| 1737408420 | 10 | 0.8 | 8.70 | 9.15 | 10 | 9.15 | 8000 |
| 1737149220 | 9.1999999 | 0.35 | 3.95 | 9.1999999 | 9.1999999 | 9.1999999 | 329 |
| 1737062820 | 8.85 | -1.45 | -14.08 | 10.4 | 10.4 | 8.85 | 552 |
| 1736976420 | 10.3 | 2.45 | 31.21 | 7.95 | 10.3 | 7.95 | 1084 |
| 1736890020 | 7.85 | -0.05 | -0.63 | 8 | 8 | 7.85 | 677 |
| 1736803620 | 7.9 | -0.75 | -8.67 | 7.9 | 7.9 | 7.9 | 250 |
| 1736544420 | 8.65 | -0.4 | -4.42 | 9.75 | 9.9 | 8.65 | 1532 |
| 1736458020 | 9.05 | -0.3 | -3.21 | 9.05 | 9.05 | 9.05 | 101 |
| 1736371620 | 9.35 | -1.55 | -14.22 | 9.85 | 11.3 | 9.35 | 1077 |
| 1736285220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1736198820 | 10.9 | -0.3 | -2.68 | 11.2 | 11.2 | 10.8 | 729 |
| 1735939620 | 11.2 | 0.7 | 6.67 | 10.8 | 11.2 | 10.8 | 897 |
| 1735853220 | 10.5 | -3.5 | -25.00 | 12 | 12.6 | 10.5 | 1320 |
| 1735594020 | 14 | -0.5 | -3.45 | 15.1 | 15.4 | 14 | 1971 |
| 1735334820 | 14.5 | 6.85 | 89.54 | 10 | 14.5 | 10 | 8162 |
| 1734989220 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1734730020 | 7.65 | 0.1 | 1.32 | 7.2 | 7.65 | 7.2 | 361 |
| 1734643620 | 7.55 | -0.65 | -7.93 | 7.55 | 7.55 | 7.55 | 120 |
| 1734557220 | 8.1999999 | 0.2 | 2.50 | 7.85 | 8.1999999 | 7.85 | 2950 |
| 1734470820 | 8 | -0.05 | -0.62 | 8.1 | 8.15 | 8 | 670 |
| 1734384420 | 8.05 | 0.75 | 10.27 | 7.5 | 8.05 | 7.5 | 242 |
| 1734125220 | 7.3 | 0.3 | 4.29 | 7.3 | 7.3 | 7.3 | 1550 |
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
