Premium
WisdomTree Metal Securities Limited (VZLC)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 28.6932 | -0.17 | -0.60 | 28.6167 | 29.0719 | 28.5819 | 12531 |
| 1739914020 | 28.8656 | 0.35 | 1.23 | 28.284 | 28.88 | 28.284 | 7960 |
| 1739827620 | 28.5153 | 0.22 | 0.78 | 28.2554 | 28.7278 | 27.9506 | 17560 |
| 1739568420 | 28.2944 | -0.18 | -0.65 | 28.7884 | 29.17 | 28.0473 | 27431 |
| 1739482020 | 28.4785 | -0.03 | -0.10 | 28.4938 | 28.5082 | 28.1871 | 7430 |
| 1739395620 | 28.5066 | 0.26 | 0.91 | 28.1035 | 28.5264 | 27.98 | 9129 |
| 1739309220 | 28.2494 | -0.37 | -1.31 | 28.36 | 28.3901 | 27.7781 | 23320 |
| 1739222820 | 28.6242 | 0.19 | 0.67 | 28.5341 | 28.6899 | 28.3551 | 19211 |
| 1738963620 | 28.434 | 0.09 | 0.32 | 28.5581 | 28.8279 | 28.2761 | 4849 |
| 1738877220 | 28.3447 | -0.11 | -0.40 | 28.2574 | 40.575 | 28.0661 | 24773 |
| 1738790820 | 28.4586 | 0.01 | 0.05 | 28.5721 | 28.68 | 28.2361 | 14296 |
| 1738704420 | 28.4441 | 0.47 | 1.69 | 27.916 | 28.6599 | 27.916 | 19053 |
| 1738618020 | 27.9719 | 0.19 | 0.68 | 27.7507 | 28.2945 | 27.7141 | 19112 |
| 1738358820 | 27.7816 | -0.03 | -0.10 | 27.8532 | 28.0039 | 27.6807 | 11409 |
| 1738272420 | 27.8099 | 0.77 | 2.83 | 27.1141 | 27.8999 | 27.1141 | 6960 |
| 1738186020 | 27.0434 | 0.38 | 1.43 | 26.7595 | 27.3279 | 26.7279 | 10697 |
| 1738099620 | 26.6613 | 0.22 | 0.82 | 26.42 | 26.84 | 26.2919 | 7102 |
| 1738013220 | 26.4453 | -0.48 | -1.78 | 26.6638 | 26.6641 | 26.0001 | 16998 |
| 1737754020 | 26.9253 | 0.03 | 0.10 | 26.9098 | 27.15 | 26.6661 | 8523 |
| 1737667620 | 26.8977 | -0.17 | -0.64 | 27.1088 | 27.1461 | 26.5181 | 11862 |
| 1737581220 | 27.0715 | -0.13 | -0.49 | 27.2909 | 27.2909 | 26.95 | 4795 |
| 1737494820 | 27.2054 | 0.53 | 1.97 | 27.1445 | 27.2054 | 26.9079 | 3133 |
| 1737408420 | 26.6798 | -0.44 | -1.62 | 26.9109 | 27.1223 | 26.5601 | 10012 |
| 1737149220 | 27.1202 | -0.41 | -1.50 | 27.4347 | 27.4347 | 26.87 | 7608 |
| 1737062820 | 27.5332 | 0.18 | 0.66 | 27.5967 | 27.5967 | 27.2325 | 11644 |
| 1736976420 | 27.3537 | 0.7 | 2.62 | 26.7532 | 27.4999 | 26.6387 | 11941 |
| 1736890020 | 26.6543 | -0.02 | -0.07 | 26.4879 | 26.7017 | 26.4 | 10428 |
| 1736803620 | 26.6727 | -0.58 | -2.11 | 27.2751 | 27.2751 | 26.5001 | 23525 |
| 1736544420 | 27.2479 | 0.55 | 2.07 | 26.9445 | 27.4749 | 26.9333 | 18401 |
| 1736458020 | 26.6965 | -0.17 | -0.64 | 26.9477 | 27.06 | 26.6965 | 9152 |
| 1736371620 | 26.8688 | 0.33 | 1.24 | 26.7776 | 27.0378 | 26.4459 | 14107 |
| 1736285220 | 26.54 | 0.06 | 0.23 | 26.5899 | 26.769 | 26.5162 | 10039 |
| 1736198820 | 26.48 | 0.04 | 0.14 | 26.3838 | 26.634 | 26.1834 | 13058 |
| 1735939620 | 26.4427 | -0.06 | -0.24 | 26.5122 | 26.6099 | 26.2898 | 4837 |
| 1735853220 | 26.5054 | 0.66 | 2.54 | 25.8501 | 26.5054 | 25.8501 | 10957 |
| 1735594020 | 25.85 | -0.13 | -0.50 | 25.9849 | 26.0034 | 25.8223 | 15901 |
| 1735334820 | 25.9803 | -0.28 | -1.05 | 26.4109 | 26.4198 | 25.85 | 10368 |
| 1734989220 | 26.2565 | 0.11 | 0.41 | 26.2635 | 26.3768 | 26 | 19191 |
| 1734730020 | 26.1489 | 0.52 | 2.02 | 25.6042 | 26.1489 | 25.3496 | 23824 |
| 1734643620 | 25.63 | -0.88 | -3.32 | 26.1877 | 26.1877 | 25.3733 | 29221 |
| 1734557220 | 26.5096 | -0.27 | -0.99 | 26.6382 | 26.6565 | 26.3921 | 4738 |
| 1734470820 | 26.7748 | -0.04 | -0.14 | 26.5272 | 26.7748 | 26.3263 | 12932 |
| 1734384420 | 26.8135 | 0.13 | 0.49 | 26.7663 | 26.9299 | 26.6799 | 7020 |
| 1734125220 | 26.684 | -0.58 | -2.14 | 27.0461 | 27.2457 | 26.4921 | 21507 |
| 1734038820 | 27.2666 | -0.62 | -2.24 | 28.0727 | 28.14 | 27.0311 | 15752 |
| 1733952420 | 27.8915 | 0.07 | 0.27 | 27.7715 | 28.0899 | 27.5501 | 22428 |
| 1733866020 | 27.8173 | 0.06 | 0.20 | 27.8349 | 27.9876 | 27.5561 | 10444 |
| 1733779620 | 27.7609 | 0.95 | 3.54 | 27.1851 | 27.9979 | 27.1419 | 14487 |
| 1733520420 | 26.8127 | -0.22 | -0.82 | 27.239 | 27.239 | 26.8127 | 3959 |
| 1733434020 | 27.034 | -0.39 | -1.43 | 27.1736 | 27.3555 | 26.8399 | 10238 |
| 1733347620 | 27.4275 | 0.47 | 1.74 | 27.1611 | 27.4275 | 26.6501 | 10346 |
| 1733261220 | 26.9577 | 0.24 | 0.90 | 26.9172 | 27.198 | 26.8539 | 12142 |
| 1733174820 | 26.7175 | 0.3 | 1.14 | 26.3832 | 26.7445 | 26.3399 | 4704 |
| 1732915620 | 26.4175 | 0.26 | 1.00 | 26.6722 | 26.8077 | 26.4175 | 8404 |
| 1732829220 | 26.1568 | -0.11 | -0.41 | 26.07 | 26.3319 | 25.9895 | 5412 |
| 1732742820 | 26.2648 | -0.54 | -2.00 | 26.9188 | 26.9188 | 26.0437 | 5877 |
| 1732656420 | 26.802 | 0.2 | 0.77 | 26.5833 | 26.802 | 26.4 | 9392 |
| 1732570020 | 26.5975 | -0.8 | -2.91 | 27.0159 | 27.0177 | 26.1721 | 18867 |
| 1732310820 | 27.3942 | 0.34 | 1.24 | 27.1377 | 27.6621 | 27.1377 | 14270 |
| 1732224420 | 27.0576 | 0.16 | 0.59 | 27.1291 | 27.3086 | 26.8418 | 4310 |
| 1732138020 | 26.9 | -0.3 | -1.11 | 26.9977 | 27.1943 | 26.7822 | 4021 |
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
