Premium
VF Corp. (VFP)
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 | -0.075 | -0.512645249487 | 14.63 | 14.75 | 14.29 | 1510 | 14.41588543 | DE |
| 4 | 0.225 | 1.57013258897 | 14.33 | 15.915 | 14.15 | 1325 | 14.86341352 | DE |
| 12 | -1.025 | -6.57894736842 | 15.58 | 18.79 | 13.55 | 2049 | 15.2145371 | DE |
| 26 | -2.145 | -12.8443113772 | 16.7 | 18.79 | 13.55 | 2799 | 15.94114229 | DE |
| 52 | 3.815 | 35.52141527 | 10.74 | 18.79 | 9.6489999 | 4068 | 13.6199293 | DE |
| 156 | -2.385 | -14.0791027155 | 16.94 | 27.835 | 8.4949999 | 5872 | 14.54758369 | DE |
| 260 | -55.045 | -79.0876436782 | 69.6 | 72 | 8.4949999 | 3780 | 15.90098674 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 14.375 | 0.08 | 0.56 | 14.495 | 14.535 | 14.29 | 1887 |
| 1783110300 | 14.295 | -0.03 | -0.17 | 14.36 | 14.44 | 14.295 | 1288 |
| 1783023900 | 14.32 | -0.43 | -2.92 | 14.43 | 14.43 | 14.32 | 1770 |
| 1782937500 | 14.75 | 0.2 | 1.37 | 14.51 | 14.75 | 14.44 | 266 |
| 1782851100 | 14.55 | -0.29 | -1.95 | 14.63 | 14.645 | 14.395 | 2339 |
| 1782764700 | 14.84 | -0.43 | -2.82 | 15.22 | 15.225 | 14.725 | 355 |
| 1782505500 | 15.27 | 0.02 | 0.13 | 14.755 | 15.28 | 14.675 | 1050 |
| 1782419100 | 15.25 | 0.04 | 0.26 | 15.1 | 15.25 | 15.08 | 704 |
| 1782332700 | 15.21 | 0.49 | 3.29 | 14.79 | 15.31 | 14.73 | 1925 |
| 1782246300 | 14.725 | -0.01 | -0.03 | 15.285 | 15.285 | 14.15 | 3939 |
| 1782159900 | 14.73 | -0.43 | -2.80 | 15.285 | 15.285 | 14.71 | 611 |
| 1781900700 | 15.155 | 0.1 | 0.70 | 15.1 | 15.155 | 15.065 | 113 |
| 1781814300 | 15.05 | -0.23 | -1.47 | 14.69 | 15.05 | 14.67 | 1753 |
| 1781727900 | 15.275 | 0.15 | 0.99 | 15.345 | 15.7 | 15.275 | 431 |
| 1781641500 | 15.125 | -0.37 | -2.36 | 15.445 | 15.485 | 15.125 | 447 |
| 1781555100 | 15.49 | 0.19 | 1.24 | 15.475 | 15.915 | 15.29 | 2805 |
| 1781295900 | 15.3 | 0.4 | 2.68 | 15.265 | 15.3 | 15.12 | 494 |
| 1781209500 | 14.9 | 0.5 | 3.47 | 14.3 | 14.9 | 14.3 | 3095 |
| 1781123100 | 14.4 | -0.62 | -4.13 | 14.735 | 14.735 | 14.395 | 461 |
| 1781036700 | 15.02 | 0.72 | 5.03 | 14.33 | 15.02 | 14.33 | 769 |
| 1780950300 | 14.3 | 0.24 | 1.67 | 14.27 | 14.495 | 14.155 | 5073 |
| 1780691100 | 14.065 | 0.01 | 0.07 | 14.295 | 14.295 | 14.065 | 827 |
| 1780604700 | 14.055 | -0.2 | -1.40 | 14.16 | 14.235 | 14.055 | 434 |
| 1780518300 | 14.255 | -0.1 | -0.70 | 14.26 | 14.33 | 14.15 | 786 |
| 1780431900 | 14.355 | -0.08 | -0.55 | 14.415 | 14.44 | 14.26 | 1612 |
| 1780345500 | 14.435 | -0.34 | -2.27 | 14.67 | 14.85 | 14.375 | 1755 |
| 1780086300 | 14.77 | -0.56 | -3.65 | 15.33 | 15.5 | 14.765 | 2928 |
| 1779999900 | 15.33 | 0.37 | 2.44 | 15.08 | 15.555 | 14.895 | 4668 |
| 1779913500 | 14.965 | 0.91 | 6.51 | 14.505 | 15.08 | 14.505 | 7810 |
| 1779827100 | 14.05 | -0.84 | -5.64 | 14.535 | 14.535 | 13.985 | 2530 |
| 1779740700 | 14.89 | 0.37 | 2.55 | 14.585 | 14.95 | 14.425 | 1734 |
| 1779481500 | 14.52 | 0.57 | 4.12 | 13.92 | 14.52 | 13.92 | 6927 |
| 1779395100 | 13.945 | 0.14 | 0.98 | 14.015 | 14.015 | 13.55 | 1671 |
| 1779308700 | 13.81 | -0.7 | -4.79 | 14.5 | 15.205 | 13.69 | 4732 |
| 1779222300 | 14.505 | -0.09 | -0.58 | 14.45 | 14.855 | 14.4 | 10938 |
| 1779135900 | 14.59 | -0.24 | -1.59 | 14.285 | 14.795 | 14.285 | 2589 |
| 1778876700 | 14.825 | -0.23 | -1.50 | 14.87 | 14.87 | 14.465 | 1229 |
| 1778790300 | 15.05 | 0.02 | 0.10 | 14.595 | 15.05 | 14.595 | 557 |
| 1778703900 | 15.035 | -0.07 | -0.43 | 14.94 | 15.035 | 14.885 | 248 |
| 1778617500 | 15.1 | -0.33 | -2.14 | 15.175 | 15.175 | 14.75 | 580 |
| 1778531100 | 15.43 | -0.82 | -5.05 | 15.985 | 16.135 | 15.425 | 1803 |
| 1778271900 | 16.25 | -0.09 | -0.52 | 16.155 | 16.254999 | 16.145 | 717 |
| 1778185500 | 16.335 | -0.14 | -0.85 | 16.645 | 16.645 | 16.335 | 887 |
| 1778099100 | 16.475 | 0.89 | 5.68 | 15.75 | 16.475 | 15.6 | 7210 |
| 1778012700 | 15.59 | -0.05 | -0.32 | 15.68 | 15.88 | 15.59 | 967 |
| 1777926300 | 15.64 | -0.42 | -2.62 | 16.195 | 16.195 | 15.57 | 1403 |
| 1777580700 | 16.059999 | 0.61 | 3.95 | 15.545 | 16.059999 | 15.545 | 1337 |
| 1777494300 | 15.45 | -0.77 | -4.75 | 16.1 | 16.1 | 15.45 | 1026 |
| 1777407900 | 16.219999 | -0.26 | -1.55 | 17.21 | 17.21 | 16.105 | 1629 |
| 1777321500 | 16.475 | -0.53 | -3.12 | 16.934999 | 16.934999 | 16.475 | 1466 |
| 1777062300 | 17.005 | -0.86 | -4.81 | 16.975 | 17.005 | 16.975 | 204 |
| 1776975900 | 17.864999 | -0.43 | -2.32 | 18.175 | 18.399999 | 17.864999 | 413 |
| 1776889500 | 18.29 | -0.11 | -0.60 | 18.3 | 18.395 | 18.01 | 1854 |
| 1776803100 | 18.399999 | 0.18 | 0.99 | 18.114999 | 18.79 | 18.11 | 1444 |
| 1776716700 | 18.22 | 0.42 | 2.36 | 17.66 | 18.22 | 17.495 | 1471 |
| 1776457500 | 17.8 | 0.75 | 4.40 | 17.245 | 18.42 | 17.245 | 2577 |
| 1776371100 | 17.05 | 0.44 | 2.65 | 16.745 | 17.05 | 16.594999 | 1390 |
| 1776284700 | 16.61 | 0.61 | 3.81 | 15.98 | 16.815 | 15.805 | 1445 |
| 1776198300 | 16 | 0.4 | 2.53 | 15.58 | 16.25 | 15.555 | 5502 |
| 1776111900 | 15.605 | -0.05 | -0.32 | 15.46 | 15.61 | 15.46 | 910 |
| 1775852700 | 15.655 | -0.06 | -0.35 | 15.6 | 15.76 | 15.44 | 180 |
| 1775766300 | 15.71 | 0.3 | 1.91 | 15.215 | 15.71 | 15.165 | 499 |
| 1775679900 | 15.415 | 0.89 | 6.09 | 15.86 | 15.86 | 15 | 780 |
| 1775593500 | 14.53 | 0.33 | 2.32 | 14.545 | 14.77 | 14.4 | 3707 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
