Premium
Voltabox AG (VBX)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -7.23404255319 | 1.175 | 1.23 | 1.065 | 11828 | 1.16688647 | DE |
| 4 | 0.09 | 9 | 1 | 1.735 | 1 | 20313 | 1.15513959 | DE |
| 12 | -0.1 | -8.40336134454 | 1.19 | 1.925 | 0.8 | 15675 | 1.21010776 | DE |
| 26 | -0.01 | -0.909090909091 | 1.1 | 1.925 | 0.5 | 16593 | 1.24539652 | DE |
| 52 | -0.315 | -22.4199288256 | 1.405 | 1.925 | 0.5 | 12049 | 1.21607303 | DE |
| 156 | -0.53 | -32.7160493827 | 1.62 | 2.5 | 0.5 | 9770 | 1.31219439 | DE |
| 260 | -4.71 | -81.2068965517 | 5.8 | 8.92 | 0.5 | 18867 | 3.77867228 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.09 | -0.09 | -7.63 | 1.1499999 | 1.1499999 | 1.065 | 4772 |
| 1734643620 | 1.18 | 0.05 | 4.42 | 1.125 | 1.23 | 1.08 | 14948 |
| 1734557220 | 1.1299999 | -0.04 | -3.42 | 1.07 | 1.225 | 1.065 | 10760 |
| 1734470820 | 1.17 | 0.07 | 6.36 | 1.11 | 1.17 | 1.075 | 6072 |
| 1734384420 | 1.1 | -0.12 | -9.84 | 1.22 | 1.22 | 1.1 | 10593 |
| 1734125220 | 1.22 | 0.03 | 2.95 | 1.175 | 1.22 | 1.1599999 | 16766 |
| 1734038820 | 1.185 | 0.07 | 6.28 | 1.105 | 1.185 | 1.105 | 12531 |
| 1733952420 | 1.115 | 0 | 0.00 | 1.115 | 1.19 | 1.115 | 4231 |
| 1733866020 | 1.115 | -0.07 | -5.51 | 1.105 | 1.195 | 1.105 | 8129 |
| 1733779620 | 1.18 | -0.02 | -1.26 | 1.115 | 1.18 | 1.115 | 3434 |
| 1733520420 | 1.195 | 0 | 0.00 | 1.125 | 1.195 | 1.105 | 6312 |
| 1733434020 | 1.195 | -0.01 | -0.42 | 1.1499999 | 1.195 | 1.125 | 15399 |
| 1733347620 | 1.2 | 0.07 | 5.73 | 1.205 | 1.205 | 1.115 | 4708 |
| 1733261220 | 1.135 | 0 | 0.00 | 1.125 | 1.2649999 | 1.11 | 19981 |
| 1733174820 | 1.135 | -0.01 | -0.87 | 1.1399999 | 1.2749999 | 1.11 | 17370 |
| 1732915620 | 1.145 | -0.04 | -2.97 | 1.135 | 1.18 | 1.135 | 5272 |
| 1732829220 | 1.18 | 0.02 | 1.72 | 1.18 | 1.225 | 1.12 | 10821 |
| 1732742820 | 1.1599999 | -0.01 | -0.43 | 1.155 | 1.3 | 1.08 | 53634 |
| 1732656420 | 1.165 | 0.14 | 13.11 | 1.0349999 | 1.735 | 1.0149999 | 154800 |
| 1732570020 | 1.03 | -0.06 | -5.07 | 1.085 | 1.1 | 1.03 | 15377 |
| 1732310820 | 1.085 | 0.02 | 2.36 | 1 | 1.3 | 1 | 15125 |
| 1732224420 | 1.06 | -0.01 | -0.93 | 1.11 | 1.145 | 1.045 | 16259 |
| 1732138020 | 1.07 | 0.08 | 8.30 | 0.988 | 1.11 | 0.988 | 4486 |
| 1732051620 | 0.988 | -0.087 | -8.09 | 1.075 | 1.075 | 0.988 | 3587 |
| 1731965220 | 1.075 | -0.02 | -1.38 | 1 | 1.1499999 | 1 | 4139 |
| 1731705960 | 1.09 | 0.04 | 3.81 | 1.0349999 | 1.095 | 0.992 | 9889 |
| 1731619560 | 1.05 | 0.02 | 1.94 | 1.075 | 1.1299999 | 1.02 | 4768 |
| 1731533160 | 1.03 | -0.02 | -1.90 | 1.05 | 1.1 | 0.914 | 26703 |
| 1731446820 | 1.05 | -0.14 | -11.76 | 1.155 | 1.2 | 0.8 | 70231 |
| 1731360420 | 1.19 | -0.06 | -4.80 | 1.155 | 1.365 | 1.155 | 30177 |
| 1731101220 | 1.25 | -0.35 | -21.88 | 1.695 | 1.9 | 1.1499999 | 85943 |
| 1731014760 | 1.6 | 0.62 | 62.93 | 1.04 | 1.925 | 0.982 | 117393 |
| 1730928360 | 0.982 | -0.118 | -10.73 | 1.0049999 | 1.04 | 0.982 | 2944 |
| 1730841960 | 1.1 | 0.08 | 7.32 | 1.06 | 1.1 | 1.0049999 | 2346 |
| 1730755560 | 1.0249999 | -0.03 | -2.84 | 1.055 | 1.1399999 | 1.01 | 4872 |
| 1730496360 | 1.055 | -0.09 | -7.46 | 1.1399999 | 1.1399999 | 1.03 | 1933 |
| 1730409960 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.1399999 | 1.04 | 2442 |
| 1730323560 | 1.155 | -0.04 | -2.94 | 1.19 | 1.195 | 1.155 | 9962 |
| 1730237160 | 1.19 | -0.02 | -1.24 | 1.205 | 1.205 | 1.19 | 3167 |
| 1730150760 | 1.205 | 0.01 | 0.84 | 1.195 | 1.205 | 1.195 | 2715 |
| 1729888020 | 1.195 | 0.06 | 4.82 | 1.07 | 1.2 | 1.07 | 1914 |
| 1729801560 | 1.1399999 | -0.04 | -3.39 | 1.205 | 1.205 | 1.07 | 19873 |
| 1729715160 | 1.18 | 0 | 0.00 | 1.205 | 1.205 | 1.18 | 1622 |
| 1729628760 | 1.18 | 0.01 | 0.85 | 1.17 | 1.205 | 1.17 | 885 |
| 1729542360 | 1.17 | -0.04 | -2.90 | 1.175 | 1.2 | 1.17 | 7837 |
| 1729283160 | 1.205 | 0.03 | 2.12 | 1.205 | 1.205 | 1.2 | 2192 |
| 1729196760 | 1.18 | -0.03 | -2.07 | 1.2 | 1.205 | 1.18 | 1704 |
| 1729110360 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.175 | 5359 |
| 1729023960 | 1.205 | -0.01 | -0.82 | 1.21 | 1.215 | 1.19 | 4462 |
| 1728937620 | 1.215 | -0.04 | -2.80 | 1.185 | 1.23 | 1.185 | 2959 |
| 1728678360 | 1.25 | 0.02 | 1.63 | 1.22 | 1.25 | 1.205 | 4000 |
| 1728591960 | 1.23 | 0 | 0.41 | 1.235 | 1.235 | 1.205 | 438 |
| 1728505560 | 1.225 | 0.01 | 0.41 | 1.24 | 1.24 | 1.205 | 2898 |
| 1728419160 | 1.22 | -0.06 | -4.31 | 1.2749999 | 1.2749999 | 1.2 | 5214 |
| 1728332760 | 1.2749999 | 0.02 | 2.00 | 1.325 | 1.325 | 1.2 | 1870 |
| 1728073560 | 1.25 | 0.01 | 1.21 | 1.19 | 1.325 | 1.19 | 26901 |
| 1727987220 | 1.235 | -0.01 | -0.80 | 1.245 | 1.245 | 1.215 | 4685 |
| 1727900820 | 1.245 | 0.12 | 10.67 | 1.1399999 | 1.245 | 1.125 | 17015 |
| 1727814420 | 1.125 | -0.02 | -1.75 | 1.105 | 1.1499999 | 1.09 | 7115 |
| 1727728020 | 1.145 | -0.03 | -2.14 | 1.21 | 1.21 | 1.105 | 3964 |
| 1727468760 | 1.17 | -0.01 | -0.85 | 1.19 | 1.195 | 1.1 | 7365 |
| 1727382360 | 1.18 | -0.07 | -5.22 | 1.25 | 1.25 | 1.1299999 | 31090 |
| 1727295960 | 1.245 | -0.08 | -5.68 | 1.375 | 1.3799999 | 1.21 | 20801 |
| 1727209560 | 1.32 | -0.04 | -2.58 | 1.35 | 1.375 | 1.305 | 1547 |
| 1727123160 | 1.355 | -0.02 | -1.45 | 1.365 | 1.375 | 1.355 | 2274 |
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
