Premium
Vistry Group PLC (PK) (BVHMF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.84615384615 | 7.8 | 8.2 | 7.33 | 11374 | 7.93668378 | CS |
| 4 | 0.4 | 5.19480519481 | 7.7 | 8.2 | 7.33 | 10246 | 7.91310829 | CS |
| 12 | 1.49 | 22.5416036309 | 6.61 | 8.2 | 6.2425 | 16308 | 7.33416586 | CS |
| 26 | -10 | -55.2486187845 | 18.1 | 18.9 | 6.2425 | 32693 | 9.40752052 | CS |
| 52 | -7.15 | -46.8852459016 | 15.25 | 18.9 | 6.2425 | 20407 | 10.16908509 | CS |
| 156 | -3.92 | -32.612312812 | 12.02 | 18.9 | 6 | 18912 | 10.58460197 | CS |
| 260 | -9.0481 | -52.7644462069 | 17.1481 | 18.9 | 6 | 18202 | 10.58671305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 8.05 | 0.07 | 0.85 | 8 | 8.2 | 8 | 37210 |
| 1742246400 | 7.9825 | 0.28 | 3.67 | 7.67 | 7.9825 | 7.67 | 4028 |
| 1741987680 | 7.7 | 0.11 | 1.45 | 7.555 | 7.74 | 7.55 | 8691 |
| 1741901340 | 7.59 | -0.21 | -2.69 | 7.33 | 7.59 | 7.33 | 6643 |
| 1741814940 | 7.8 | -0.22 | -2.74 | 7.8 | 7.8 | 7.8 | 300 |
| 1741728480 | 8.02 | 0.47 | 6.23 | 8.07 | 8.07 | 7.91 | 58732 |
| 1741641600 | 7.55 | -0.35 | -4.43 | 7.88 | 7.975 | 7.55 | 3969 |
| 1741386000 | 7.9 | -0.03 | -0.32 | 8.09 | 8.09 | 7.9 | 1000 |
| 1741300140 | 7.925 | 0.04 | 0.57 | 8.0105 | 8.082 | 7.9225 | 18218 |
| 1741213440 | 7.88 | 0.32 | 4.28 | 7.88 | 7.88 | 7.88 | 1400 |
| 1741126800 | 7.5567 | -0.36 | -4.59 | 7.4 | 7.5567 | 7.4 | 3600 |
| 1741040760 | 7.92 | 0.22 | 2.86 | 8.1085 | 8.1085 | 7.92 | 19508 |
| 1740781260 | 7.7 | 0.25 | 3.36 | 7.7 | 7.7 | 7.7 | 3188 |
| 1740695340 | 7.45 | -0.48 | -6.05 | 7.59 | 7.59 | 7.45 | 3532 |
| 1740608400 | 7.93 | 0.23 | 2.99 | 7.65 | 7.93 | 7.65 | 2127 |
| 1740522480 | 7.7 | 0.29 | 3.91 | 7.75 | 7.75 | 7.7 | 7047 |
| 1740435600 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1740176400 | 7.41 | -0.29 | -3.77 | 7.7394 | 7.7394 | 7.41 | 1000 |
| 1740090360 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1740003960 | 7.7 | -0.2 | -2.53 | 7.7 | 7.7 | 7.7 | 4233 |
| 1739917740 | 7.9 | -0.1 | -1.25 | 7.92 | 7.92 | 7.82 | 14655 |
| 1739572020 | 8 | 0.09 | 1.16 | 8.1 | 8.1 | 8 | 5625 |
| 1739485320 | 7.9084 | 0.31 | 4.06 | 8.1199999 | 8.134 | 7.85 | 13425 |
| 1739398920 | 7.6 | 0.1 | 1.33 | 7.612 | 7.612 | 7.6 | 41676 |
| 1739312940 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.47 | 5107 |
| 1739226000 | 7.55 | 0.23 | 3.14 | 7.45 | 7.55 | 7.4 | 24000 |
| 1738967160 | 7.32 | -0.19 | -2.53 | 7.5 | 7.54 | 7.32 | 12352 |
| 1738880400 | 7.51 | 0.21 | 2.88 | 7.504 | 7.51 | 7.5 | 21258 |
| 1738794000 | 7.3 | 0.1 | 1.39 | 7.2 | 7.38 | 7.2 | 12153 |
| 1738708080 | 7.2 | -0.05 | -0.69 | 7.3 | 7.3 | 7.15 | 1400 |
| 1738621740 | 7.25 | -0.15 | -2.03 | 7.3 | 7.3 | 7.25 | 1750 |
| 1738362000 | 7.4 | -0.11 | -1.46 | 7.48 | 7.48 | 7.4 | 1675 |
| 1738276080 | 7.51 | 0 | 0.07 | 7.51 | 7.51 | 7.51 | 600 |
| 1738189740 | 7.505 | -0.13 | -1.69 | 7.65 | 7.65 | 7.4 | 2504 |
| 1738103280 | 7.634 | 0.08 | 1.11 | 7.6333 | 7.634 | 7.6333 | 9000 |
| 1738016820 | 7.55 | 0.07 | 0.99 | 7.48 | 7.55 | 7.435 | 5230 |
| 1737757440 | 7.476 | -0.02 | -0.32 | 7.3338 | 7.476 | 7.3338 | 600 |
| 1737671220 | 7.5 | 0.11 | 1.49 | 7.55 | 7.55 | 7.45 | 9980 |
| 1737584640 | 7.39 | -0.07 | -0.94 | 7.452 | 7.452 | 7.2 | 10016 |
| 1737498540 | 7.46 | 0.18 | 2.49 | 7.35 | 7.48 | 7.33 | 15828 |
| 1737152880 | 7.279 | -0.28 | -3.72 | 7.395 | 7.556 | 7.279 | 1511 |
| 1737066420 | 7.56 | 0.26 | 3.56 | 7.28 | 7.56 | 7.28 | 83369 |
| 1736979720 | 7.3 | 0.9 | 14.06 | 7.05 | 7.3 | 6.92 | 21114 |
| 1736893380 | 6.4 | -0.05 | -0.78 | 6.374 | 6.53 | 6.32 | 23150 |
| 1736806800 | 6.45 | -0.04 | -0.62 | 6.49 | 6.49 | 6.2425 | 85585 |
| 1736547720 | 6.49 | -0.35 | -5.12 | 6.7 | 6.7 | 6.378 | 32095 |
| 1736375340 | 6.84 | -0.36 | -5.00 | 6.93 | 6.96 | 6.695 | 20429 |
| 1736288760 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1736202360 | 7.2 | 0.1 | 1.41 | 7.07 | 7.244 | 7.07 | 27893 |
| 1735942980 | 7.1 | -0.15 | -2.07 | 7.098 | 7.31 | 6.9955 | 42103 |
| 1735856700 | 7.25 | -0.16 | -2.16 | 7.25 | 7.25 | 7.1 | 15559 |
| 1735683960 | 7.41 | 0.42 | 6.01 | 7.03 | 7.41 | 6.87 | 6052 |
| 1735597740 | 6.99 | -0.11 | -1.55 | 7 | 7.15 | 6.95 | 16625 |
| 1735338000 | 7.1 | 0 | 0.00 | 7.09 | 7.24 | 6.97 | 35990 |
| 1735252020 | 7.1 | 0.09 | 1.23 | 6.61 | 7.1 | 6.61 | 43279 |
| 1735078200 | 7.014 | -1.26 | -15.24 | 7.21 | 7.21 | 6.81 | 92102 |
| 1734992400 | 8.275 | -0.24 | -2.76 | 8.25 | 8.49 | 8.19 | 294903 |
| 1734733200 | 8.51 | 0.34 | 4.16 | 8.2 | 8.64 | 8.2 | 38125 |
| 1734646800 | 8.17 | -0.21 | -2.45 | 8.25 | 8.305 | 8.1 | 9050 |
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
