Premium
Vallourec (VACD)
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 | -0.169999 | -1.0231658756 | 16.614999 | 16.77 | 16.095 | 1374 | 16.40231776 | DE |
| 4 | 1.87 | 12.8301886792 | 14.575 | 17.114999 | 14.47 | 1593 | 16.02794218 | DE |
| 12 | 2.95 | 21.8599481289 | 13.495 | 17.114999 | 13.14 | 1168 | 14.88717669 | DE |
| 26 | -0.165 | -0.993377483444 | 16.61 | 17.114999 | 13.055 | 1333 | 14.71052036 | DE |
| 52 | 2.57 | 18.5225225225 | 13.875 | 18.25 | 12.385 | 2269 | 14.89671415 | DE |
| 156 | 4.095 | 33.1578947368 | 12.35 | 18.25 | 10 | 2313 | 14.26093211 | DE |
| 260 | 4.095 | 33.1578947368 | 12.35 | 18.25 | 10 | 2313 | 14.26093211 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 16.35 | -0.23 | -1.36 | 16.565 | 16.59 | 16.35 | 2166 |
| 1732915620 | 16.575 | 0.05 | 0.30 | 16.575 | 16.575 | 16.575 | 18 |
| 1732829220 | 16.524999 | 0.16 | 0.98 | 16.385 | 16.545 | 16.379999 | 1742 |
| 1732742820 | 16.364999 | -0.31 | -1.83 | 16.77 | 16.77 | 16.094999 | 2924 |
| 1732656420 | 16.67 | -0.04 | -0.24 | 16.614999 | 16.67 | 16.48 | 21 |
| 1732570020 | 16.71 | 0.22 | 1.30 | 16.795 | 16.864999 | 16.71 | 278 |
| 1732310820 | 16.495 | -0.06 | -0.36 | 16.35 | 16.62 | 16.35 | 442 |
| 1732224420 | 16.555 | -0.15 | -0.90 | 16.635 | 16.805 | 16.555 | 709 |
| 1732138020 | 16.704999 | 0.08 | 0.51 | 16.695 | 16.754999 | 16.52 | 4537 |
| 1732051620 | 16.62 | -0.48 | -2.78 | 17.02 | 17.02 | 16.504999 | 1469 |
| 1731965220 | 17.095 | 0.95 | 5.92 | 16.28 | 17.114999 | 16.28 | 2592 |
| 1731705960 | 16.14 | 0.8 | 5.18 | 15.865 | 16.415 | 14.8 | 1666 |
| 1731619560 | 15.345 | 0.04 | 0.23 | 15.255 | 15.38 | 15.135 | 1420 |
| 1731533160 | 15.31 | -0.07 | -0.46 | 15.425 | 15.425 | 15.085 | 1421 |
| 1731446820 | 15.38 | -0.62 | -3.88 | 15.855 | 15.855 | 15.38 | 832 |
| 1731360420 | 16 | 0.03 | 0.19 | 15.785 | 16.09 | 15.785 | 1850 |
| 1731101220 | 15.97 | 0.22 | 1.36 | 15.67 | 15.97 | 15.55 | 88 |
| 1731014760 | 15.755 | 0.4 | 2.61 | 15.51 | 16.01 | 15.505 | 759 |
| 1730928360 | 15.355 | 0.88 | 6.04 | 14.825 | 15.72 | 14.785 | 3748 |
| 1730841960 | 14.48 | -0.51 | -3.40 | 14.575 | 14.615 | 14.47 | 3179 |
| 1730755560 | 14.99 | 0.04 | 0.30 | 15.11 | 15.11 | 14.735 | 647 |
| 1730496360 | 14.945 | -0.24 | -1.55 | 14.925 | 15.21 | 14.925 | 1253 |
| 1730409960 | 15.18 | 0.7 | 4.83 | 14.65 | 15.19 | 14.65 | 1738 |
| 1730323560 | 14.48 | 0.11 | 0.77 | 14.45 | 14.715 | 14.45 | 236 |
| 1730237160 | 14.37 | 0.35 | 2.50 | 14.28 | 14.585 | 14.28 | 1105 |
| 1730150760 | 14.02 | -0.04 | -0.25 | 14.11 | 14.15 | 14.02 | 770 |
| 1729888020 | 14.055 | 0.14 | 1.01 | 14.055 | 14.055 | 14.055 | 300 |
| 1729801560 | 13.915 | -0.04 | -0.25 | 14.07 | 14.195 | 13.915 | 2241 |
| 1729715160 | 13.95 | -0.29 | -2.04 | 14.2 | 14.22 | 13.95 | 589 |
| 1729628760 | 14.24 | 0.19 | 1.35 | 14.05 | 14.315 | 14.05 | 95 |
| 1729542360 | 14.05 | -0.04 | -0.25 | 14.08 | 14.18 | 13.86 | 1133 |
| 1729283160 | 14.085 | 0.09 | 0.61 | 14.165 | 14.165 | 14.085 | 234 |
| 1729196760 | 14 | 0.15 | 1.08 | 14.11 | 14.11 | 13.815 | 1657 |
| 1729110360 | 13.85 | -0.07 | -0.50 | 14.075 | 14.09 | 13.85 | 127 |
| 1729023960 | 13.92 | -0.13 | -0.89 | 13.985 | 13.985 | 13.695 | 296 |
| 1728937620 | 14.045 | 0.15 | 1.04 | 14.105 | 14.115 | 13.8 | 3722 |
| 1728678360 | 13.9 | -0.02 | -0.14 | 13.93 | 13.93 | 13.79 | 2503 |
| 1728591960 | 13.92 | 0.26 | 1.87 | 13.83 | 13.92 | 13.61 | 762 |
| 1728505560 | 13.665 | -0.18 | -1.26 | 13.63 | 13.735 | 13.63 | 34 |
| 1728419160 | 13.84 | -0.48 | -3.32 | 13.845 | 13.845 | 13.835 | 190 |
| 1728332760 | 14.315 | -0.2 | -1.38 | 14.515 | 14.515 | 14.095 | 747 |
| 1728073560 | 14.515 | 0.57 | 4.09 | 14.2 | 14.515 | 14.2 | 1713 |
| 1727987220 | 13.945 | 0.1 | 0.69 | 13.75 | 13.955 | 13.75 | 360 |
| 1727900820 | 13.85 | 0.21 | 1.50 | 13.99 | 14.075 | 13.85 | 635 |
| 1727814420 | 13.645 | 0.23 | 1.68 | 13.72 | 13.72 | 13.41 | 155 |
| 1727728020 | 13.42 | -0.03 | -0.22 | 13.65 | 13.65 | 13.41 | 272 |
| 1727468760 | 13.45 | 0.31 | 2.36 | 13.3 | 13.59 | 13.265 | 3984 |
| 1727382360 | 13.14 | -0.33 | -2.41 | 13.77 | 13.77 | 13.14 | 2191 |
| 1727295960 | 13.465 | -0.09 | -0.63 | 13.48 | 13.48 | 13.465 | 15 |
| 1727209560 | 13.55 | -0.17 | -1.20 | 13.495 | 13.77 | 13.49 | 2570 |
| 1727123160 | 13.715 | -0.05 | -0.33 | 13.88 | 13.88 | 13.575 | 179 |
| 1726864020 | 13.76 | -0.57 | -3.98 | 14.495 | 14.495 | 13.76 | 1315 |
| 1726777560 | 14.33 | 0.3 | 2.10 | 14.055 | 14.33 | 13.995 | 661 |
| 1726691220 | 14.035 | 0.25 | 1.78 | 13.86 | 14.035 | 13.84 | 240 |
| 1726604760 | 13.79 | 0.15 | 1.06 | 13.795 | 13.795 | 13.79 | 2 |
| 1726518420 | 13.645 | 0.18 | 1.37 | 13.68 | 13.68 | 13.495 | 1015 |
| 1726259160 | 13.46 | 0.06 | 0.45 | 13.58 | 13.635 | 13.46 | 306 |
| 1726172760 | 13.4 | 0.25 | 1.86 | 13.165 | 13.4 | 13.15 | 767 |
| 1726086360 | 13.155 | -0.25 | -1.86 | 13.185 | 13.305 | 13.155 | 125 |
| 1725999960 | 13.405 | -0.32 | -2.33 | 13.495 | 13.495 | 13.405 | 1364 |
| 1725913620 | 13.725 | 0.34 | 2.58 | 13.45 | 13.725 | 13.45 | 90 |
| 1725654360 | 13.38 | -0.51 | -3.64 | 13.57 | 13.57 | 13.38 | 2630 |
| 1725567960 | 13.885 | -0.04 | -0.25 | 13.575 | 13.93 | 13.575 | 195 |
| 1725481560 | 13.92 | 0.03 | 0.22 | 13.945 | 13.985 | 13.92 | 141 |
| 1725395160 | 13.89 | -0.84 | -5.67 | 14.67 | 14.67 | 13.89 | 3004 |
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
