Premium
VF Corp. (VFP)
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 | -0.16 | -0.806370366212 | 19.841999 | 20.89 | 19.198 | 2959 | 19.90195526 | DE |
| 4 | 0.657999 | 3.45878364172 | 19.024 | 20.89 | 17.542 | 2805 | 19.16986376 | DE |
| 12 | 2.981999 | 17.8562814371 | 16.7 | 21.145 | 15.302 | 5176 | 18.76381145 | DE |
| 26 | 7.135999 | 56.8786784633 | 12.546 | 21.145 | 11.684 | 5301 | 16.33495508 | DE |
| 52 | 2.841999 | 16.8764786223 | 16.84 | 21.145 | 9.501 | 6739 | 14.85872855 | DE |
| 156 | -48.758001 | -71.241965225 | 68.44 | 68.96 | 9.501 | 3403 | 16.85970693 | DE |
| 260 | -63.398001 | -76.3095823303 | 83.08 | 90.17 | 9.501 | 2145 | 17.98000563 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 19.925999 | -0.25 | -1.26 | 20.01 | 20.27 | 19.904 | 2058 |
| 1733779620 | 20.18 | 0.31 | 1.58 | 19.826 | 20.89 | 19.826 | 5673 |
| 1733520420 | 19.866 | 0.44 | 2.29 | 19.329999 | 20.675 | 19.244 | 3769 |
| 1733434020 | 19.422 | -0.38 | -1.91 | 19.562 | 19.692 | 19.198 | 3056 |
| 1733347620 | 19.8 | 0.21 | 1.08 | 19.841999 | 19.893999 | 19.732 | 241 |
| 1733261220 | 19.588 | -0.41 | -2.06 | 19.957999 | 19.957999 | 19.588 | 335 |
| 1733174820 | 20 | 0.66 | 3.43 | 19.196 | 20 | 19.148 | 1644 |
| 1732915620 | 19.335999 | 0.04 | 0.22 | 19.35 | 19.35 | 19.052 | 447 |
| 1732829220 | 19.294 | -0.36 | -1.81 | 19.322 | 19.521999 | 19.26 | 773 |
| 1732742820 | 19.649999 | 0.36 | 1.87 | 19.512 | 19.649999 | 19.402 | 2421 |
| 1732656420 | 19.29 | -0.31 | -1.60 | 19.02 | 19.498 | 18.878 | 4033 |
| 1732570020 | 19.604 | 0.56 | 2.96 | 18.858 | 19.989999 | 18.858 | 7661 |
| 1732310820 | 19.04 | 1.19 | 6.67 | 18.108 | 19.213999 | 17.995999 | 2811 |
| 1732224420 | 17.85 | 0.21 | 1.20 | 17.574 | 18.18 | 17.542 | 2244 |
| 1732138020 | 17.638 | -0.51 | -2.83 | 18.17 | 18.412 | 17.638 | 4980 |
| 1732051620 | 18.152 | -0.34 | -1.82 | 18.416 | 18.416 | 17.85 | 4535 |
| 1731965220 | 18.488 | -0.78 | -4.03 | 19.258 | 19.598 | 18.488 | 2678 |
| 1731705960 | 19.264 | 0.06 | 0.33 | 19.18 | 19.39 | 18.816 | 3468 |
| 1731619560 | 19.2 | 0.28 | 1.50 | 18.832 | 19.2 | 18.832 | 1510 |
| 1731533160 | 18.916 | -0.14 | -0.76 | 19.024 | 19.332 | 18.916 | 1772 |
| 1731446820 | 19.059999 | -0.52 | -2.66 | 19.611999 | 19.611999 | 19.059999 | 3023 |
| 1731360420 | 19.579999 | -0.06 | -0.30 | 19.466 | 19.986 | 19.466 | 2371 |
| 1731101220 | 19.638 | -0.3 | -1.51 | 20.035 | 20.114999 | 19.296 | 13156 |
| 1731014760 | 19.94 | 0.44 | 2.26 | 19.526 | 20.14 | 19.264 | 8207 |
| 1730928360 | 19.5 | 0.2 | 1.04 | 20.245 | 20.704999 | 19.5 | 9422 |
| 1730841960 | 19.3 | -0.26 | -1.34 | 19.649999 | 19.854 | 19.3 | 3184 |
| 1730755560 | 19.562 | 0.31 | 1.61 | 19.434 | 19.562 | 19.175999 | 3356 |
| 1730496360 | 19.252 | -0.23 | -1.19 | 19.172 | 19.418 | 19.004 | 4889 |
| 1730409960 | 19.484 | -1.28 | -6.15 | 20.149999 | 20.625 | 19.462 | 9419 |
| 1730323560 | 20.76 | 0.92 | 4.64 | 19.998 | 21.145 | 19.098 | 5604 |
| 1730237160 | 19.84 | 1.71 | 9.43 | 19.004 | 20.22 | 18.596 | 20414 |
| 1730150760 | 18.13 | 2.62 | 16.89 | 15.664 | 18.738 | 15.6 | 8626 |
| 1729888020 | 15.51 | 0.11 | 0.71 | 15.302 | 15.868 | 15.302 | 768 |
| 1729801560 | 15.4 | -0.44 | -2.79 | 15.8 | 15.986 | 15.39 | 1674 |
| 1729715160 | 15.842 | -0.6 | -3.65 | 16.526 | 16.526 | 15.842 | 1396 |
| 1729628760 | 16.442 | -0.17 | -1.00 | 16.764 | 16.902 | 16.442 | 1805 |
| 1729542360 | 16.608 | -1.4 | -7.77 | 18.149999 | 18.149999 | 16.07 | 6057 |
| 1729283160 | 18.008 | -0.24 | -1.34 | 18.35 | 18.498 | 18.008 | 3214 |
| 1729196760 | 18.252 | 0.21 | 1.16 | 17.952 | 18.252 | 17.788 | 1384 |
| 1729110360 | 18.042 | -0.01 | -0.04 | 17.942 | 18.046 | 17.713999 | 7136 |
| 1729023960 | 18.05 | 0.39 | 2.23 | 17.963999 | 18.126 | 17.742 | 2647 |
| 1728937620 | 17.655999 | -0.92 | -4.97 | 18.7 | 18.7 | 17.508 | 4407 |
| 1728678360 | 18.579999 | 0.36 | 1.98 | 18.521999 | 18.579999 | 18.358 | 5448 |
| 1728591960 | 18.22 | -0.05 | -0.27 | 18.36 | 18.36 | 18.149999 | 1151 |
| 1728505560 | 18.27 | 0.23 | 1.30 | 18.05 | 18.27 | 18.05 | 37 |
| 1728419160 | 18.036 | -0.16 | -0.90 | 17.914 | 18.047999 | 17.704 | 2738 |
| 1728332760 | 18.2 | -1.1 | -5.70 | 19.352 | 19.408 | 18.12 | 17309 |
| 1728073560 | 19.3 | 1.78 | 10.17 | 17.547999 | 19.3 | 17.547999 | 60683 |
| 1727987220 | 17.518 | -0.08 | -0.45 | 17.448 | 17.52 | 17.162 | 620 |
| 1727900820 | 17.598 | -0.4 | -2.21 | 17.998 | 18.13 | 17.466 | 3426 |
| 1727814420 | 17.995999 | 0.32 | 1.79 | 17.892 | 17.998 | 17.524 | 2569 |
| 1727728020 | 17.68 | 0.19 | 1.06 | 17.623999 | 17.886 | 17.396 | 4075 |
| 1727468760 | 17.494 | 0.47 | 2.74 | 16.8 | 17.802 | 16.8 | 6804 |
| 1727382360 | 17.027999 | 0.39 | 2.36 | 16.565999 | 17.155999 | 16.565999 | 3921 |
| 1727295960 | 16.636 | -0.02 | -0.14 | 16.629999 | 16.674 | 16.6 | 2387 |
| 1727209560 | 16.66 | -0.1 | -0.61 | 16.405999 | 16.739999 | 16.404 | 2397 |
| 1727123160 | 16.762 | 0.01 | 0.08 | 16.643999 | 16.844 | 16.312 | 2457 |
| 1726864020 | 16.748 | -0.05 | -0.31 | 16.802 | 16.802 | 16.506 | 869 |
| 1726777560 | 16.8 | -0.36 | -2.08 | 17.402 | 17.728 | 16.8 | 3937 |
| 1726691220 | 17.155999 | 0.72 | 4.39 | 16.7 | 17.8 | 16.7 | 11470 |
| 1726604760 | 16.434 | 0.08 | 0.46 | 16.244 | 16.634 | 16.244 | 230 |
| 1726518420 | 16.358 | -0.33 | -1.98 | 16.812 | 16.998 | 16.358 | 3259 |
| 1726259160 | 16.687999 | 1.16 | 7.47 | 15.502 | 16.85 | 15.502 | 1172 |
| 1726172760 | 15.528 | -0.25 | -1.58 | 15.872 | 16.111999 | 15.528 | 608 |
| 1726086360 | 15.778 | -0.07 | -0.44 | 15.98 | 15.98 | 15.778 | 1290 |
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
