Premium
Vinci (SQU)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.53 | 3.54702572347 | 99.52 | 103.6 | 98.94 | 4670 | 102.018568 | DE |
| 4 | 4.99 | 5.08872119111 | 98.06 | 106 | 97.58 | 7056 | 100.31479026 | DE |
| 12 | -0.75 | -0.722543352601 | 103.8 | 106 | 96.28 | 6108 | 99.95245185 | DE |
| 26 | -2.7 | -2.55319148936 | 105.75 | 112.05 | 96.28 | 4799 | 102.82014776 | DE |
| 52 | -14.69 | -12.4766434517 | 117.74 | 120.98 | 96.28 | 4516 | 106.21640183 | DE |
| 156 | 5.67 | 5.82255083179 | 97.38 | 120.98 | 80.84 | 2571 | 104.74409164 | DE |
| 260 | 1.25 | 1.2278978389 | 101.8 | 120.98 | 55 | 2497 | 96.62982833 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 102.5 | -0.95 | -0.92 | 103.15 | 103.6 | 102.25 | 6107 |
| 1737408420 | 103.45 | 0.8 | 0.78 | 103 | 103.45 | 102.25 | 5100 |
| 1737149220 | 102.65 | 1.5 | 1.48 | 101.25 | 103.25 | 101.1 | 2984 |
| 1737062820 | 101.15 | 0.95 | 0.95 | 100.65 | 101.15 | 99 | 4774 |
| 1736976420 | 100.2 | 0.5 | 0.50 | 99.52 | 100.2 | 98.94 | 4387 |
| 1736890020 | 99.7 | 0.74 | 0.75 | 99.6 | 100.95 | 98.88 | 4569 |
| 1736803620 | 98.96 | -0.3 | -0.30 | 98.92 | 99.3 | 98 | 5389 |
| 1736544420 | 99.26 | -1.24 | -1.23 | 102.05 | 102.45 | 98.8 | 4581 |
| 1736458020 | 100.5 | 0.68 | 0.68 | 99.38 | 102.8 | 98.8 | 4018 |
| 1736371620 | 99.82 | -0.93 | -0.92 | 101 | 101.3 | 98.8 | 4481 |
| 1736285220 | 100.75 | 0.6 | 0.60 | 99.6 | 102.15 | 99.6 | 4364 |
| 1736198820 | 100.15 | 0.81 | 0.82 | 99.66 | 106 | 98.36 | 47091 |
| 1735939620 | 99.34 | 0.1 | 0.10 | 99.78 | 100.1 | 98.72 | 3920 |
| 1735853220 | 99.24 | -0.1 | -0.10 | 100.05 | 100.25 | 98.14 | 5222 |
| 1735594020 | 99.34 | 0.72 | 0.73 | 98.96 | 99.52 | 98.84 | 2705 |
| 1735334820 | 98.62 | -0.26 | -0.26 | 98.06 | 99.16 | 9.6 | 5374 |
| 1734989220 | 98.88 | -0.1 | -0.10 | 99.26 | 99.26 | 97.34 | 5142 |
| 1734730020 | 98.98 | 0.46 | 0.47 | 98 | 99.08 | 96.9 | 6205 |
| 1734643620 | 98.52 | 0.22 | 0.22 | 97.02 | 98.84 | 97.02 | 4231 |
| 1734557220 | 98.3 | 0.28 | 0.29 | 99 | 99.66 | 98.02 | 4692 |
| 1734470820 | 98.02 | -1.72 | -1.72 | 99.6 | 100.05 | 98.02 | 4045 |
| 1734384420 | 99.74 | -1.61 | -1.59 | 100.75 | 101.35 | 99.48 | 3498 |
| 1734125220 | 101.35 | -0.4 | -0.39 | 102.15 | 102.15 | 100.65 | 3134 |
| 1734038820 | 101.75 | 0.4 | 0.39 | 101.2 | 102.75 | 100.55 | 9802 |
| 1733952420 | 101.35 | 1.05 | 1.05 | 99.1 | 101.35 | 99.1 | 6099 |
| 1733866020 | 100.3 | -0.75 | -0.74 | 100.7 | 101.4 | 100.05 | 3859 |
| 1733779620 | 101.05 | 0.45 | 0.45 | 100.6 | 101.5 | 100.4 | 6619 |
| 1733520420 | 100.6 | 0.05 | 0.05 | 100.6 | 101.8 | 100.4 | 4231 |
| 1733434020 | 100.55 | 1.89 | 1.92 | 98.66 | 101.05 | 97.5 | 8076 |
| 1733347620 | 98.66 | 0.78 | 0.80 | 96.6 | 98.92 | 96.52 | 5795 |
| 1733261220 | 97.88 | 0.2 | 0.20 | 97.46 | 98.1 | 96.8 | 5178 |
| 1733174820 | 97.68 | -2.32 | -2.32 | 99.5 | 99.8 | 96.94 | 32744 |
| 1732915620 | 100 | 0 | 0.00 | 100.25 | 100.3 | 98.62 | 4120 |
| 1732829220 | 100 | 2.44 | 2.50 | 98.32 | 100 | 97.64 | 4904 |
| 1732742820 | 97.56 | -1.52 | -1.53 | 99.24 | 99.42 | 96.28 | 8315 |
| 1732656420 | 99.08 | -1.27 | -1.27 | 99.44 | 100.25 | 98.9 | 4706 |
| 1732570020 | 100.35 | -0.55 | -0.55 | 100.55 | 102.5 | 100.05 | 6380 |
| 1732310820 | 100.9 | 0.1 | 0.10 | 101 | 102.65 | 99.5 | 5189 |
| 1732224420 | 100.8 | 0.05 | 0.05 | 101.1 | 101.15 | 99.96 | 4283 |
| 1732138020 | 100.75 | 1.07 | 1.07 | 100.75 | 101.35 | 100.05 | 3018 |
| 1732051620 | 99.68 | -1.27 | -1.26 | 101.5 | 101.7 | 98.84 | 6094 |
| 1731965220 | 100.95 | 0.45 | 0.45 | 100.55 | 101.2 | 100.45 | 2122 |
| 1731705960 | 100.5 | 0.68 | 0.68 | 99.44 | 101.35 | 99.42 | 5372 |
| 1731619560 | 99.82 | 1.2 | 1.22 | 98.46 | 100.25 | 98.46 | 4902 |
| 1731533160 | 98.62 | -2.23 | -2.21 | 100.75 | 100.9 | 97.8 | 12702 |
| 1731446820 | 100.85 | -0.65 | -0.64 | 101.1 | 101.75 | 100.05 | 4498 |
| 1731360420 | 101.5 | 0.5 | 0.50 | 101.1 | 101.75 | 100.9 | 4439 |
| 1731101220 | 101 | -0.25 | -0.25 | 100.8 | 101.4 | 100.1 | 3389 |
| 1731014760 | 101.25 | 0.05 | 0.05 | 101.25 | 101.5 | 100.55 | 4053 |
| 1730928360 | 101.2 | -1.05 | -1.03 | 102.8 | 104.45 | 100.6 | 4882 |
| 1730841960 | 102.25 | -0.05 | -0.05 | 102.85 | 102.9 | 101.7 | 2776 |
| 1730755560 | 102.3 | -0.65 | -0.63 | 103.65 | 103.9 | 101.95 | 3060 |
| 1730496360 | 102.95 | 0.05 | 0.05 | 103.05 | 103.4 | 102.5 | 1334 |
| 1730409960 | 102.9 | 1.3 | 1.28 | 101.3 | 102.9 | 101.25 | 3265 |
| 1730323560 | 101.6 | -2.35 | -2.26 | 103.8 | 103.95 | 100.75 | 6298 |
| 1730237160 | 103.95 | -1.55 | -1.47 | 107.1 | 107.25 | 103 | 3371 |
| 1730150760 | 105.5 | 4.75 | 4.71 | 101.25 | 108 | 101.25 | 7688 |
| 1729888020 | 100.75 | -3.15 | -3.03 | 103.95 | 103.95 | 100.05 | 9224 |
| 1729801560 | 103.9 | -0.25 | -0.24 | 104.5 | 107.7 | 103.35 | 3698 |
| 1729715160 | 104.15 | -1 | -0.95 | 105.65 | 105.65 | 104 | 1938 |
| 1729628760 | 105.15 | 0.1 | 0.10 | 105.05 | 105.5 | 103.75 | 3515 |
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
