Premium
Vinci Sa (PK) (VCISF)
USOTC
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 | 142.17 | 142.17 | 142.17 | 1164 | 142.17 | CS |
| 4 | -4.86 | -3.30544786778 | 147.03 | 149.345 | 142.17 | 2007 | 146.75593283 | CS |
| 12 | -14.16 | -9.05776242564 | 156.33 | 156.33 | 141.05 | 2284 | 146.72614909 | CS |
| 26 | -1.84 | -1.27768904937 | 144.01 | 167.75 | 130.05 | 1295 | 145.50484207 | CS |
| 52 | -4.581 | -3.12161416277 | 146.751 | 167.75 | 130.05 | 1427 | 144.52271791 | CS |
| 156 | 23.545 | 19.8482613277 | 118.625 | 167.75 | 100.3 | 1172 | 135.74759894 | CS |
| 260 | 33.2776 | 30.560075818 | 108.8924 | 167.75 | 77.45 | 1076 | 124.93197583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 142.16999 | 0 | 0.00 | 142.16999 | 142.16999 | 142.16999 | 0 |
| 1782941280 | 142.16999 | -7.18 | -4.80 | 142.16999 | 142.16999 | 142.16999 | 1164 |
| 1782854460 | 149.345 | 0 | 0.00 | 149.345 | 149.345 | 149.345 | 0 |
| 1782768060 | 149.345 | 0 | 0.00 | 149.345 | 149.345 | 149.345 | 0 |
| 1782508860 | 149.345 | 0 | 0.00 | 149.345 | 149.345 | 149.345 | 0 |
| 1782422460 | 149.345 | 1.48 | 1.00 | 149.305 | 149.345 | 149.305 | 794 |
| 1782336540 | 147.86 | 0 | 0.00 | 147.86 | 147.86 | 147.86 | 0 |
| 1782250140 | 147.86 | -0.85 | -0.57 | 147.86 | 147.86 | 147.86 | 794 |
| 1782163740 | 148.71 | 0 | 0.00 | 148.71 | 148.71 | 148.71 | 0 |
| 1781818140 | 148.71 | 0 | 0.00 | 148.71 | 148.71 | 148.71 | 0 |
| 1781731740 | 148.71 | 0 | 0.00 | 148.71 | 148.71 | 148.71 | 0 |
| 1781645340 | 148.71 | 1.68 | 1.14 | 148.71 | 148.71 | 148.71 | 244 |
| 1781558940 | 147.03 | 0 | 0.00 | 147.03 | 147.03 | 147.03 | 0 |
| 1781299740 | 147.03 | 5.62 | 3.97 | 147.03 | 147.03 | 147.03 | 7038 |
| 1781213340 | 141.41 | 0 | 0.00 | 141.41 | 141.41 | 141.41 | 0 |
| 1781126940 | 141.41 | 0 | 0.00 | 141.41 | 141.41 | 141.41 | 0 |
| 1781040540 | 141.41 | 0 | 0.00 | 141.41 | 141.41 | 141.41 | 0 |
| 1780954140 | 141.41 | 0 | 0.00 | 141.41 | 141.41 | 141.41 | 0 |
| 1780694940 | 141.41 | -2.76 | -1.91 | 144.15 | 144.15 | 141.41 | 907 |
| 1780608540 | 144.165 | 0 | 0.00 | 144.165 | 144.165 | 144.165 | 0 |
| 1780522140 | 144.165 | 0 | 0.00 | 144.165 | 144.165 | 144.165 | 0 |
| 1780435740 | 144.165 | 0 | 0.00 | 144.165 | 144.165 | 144.165 | 0 |
| 1780349340 | 144.165 | 0 | 0.00 | 144.165 | 144.165 | 144.165 | 0 |
| 1780090140 | 144.165 | 0 | 0.00 | 144.165 | 144.165 | 144.165 | 0 |
| 1780003740 | 144.165 | 0 | 0.00 | 144.165 | 144.165 | 144.165 | 0 |
| 1779917340 | 144.165 | 0 | 0.00 | 144.165 | 144.165 | 144.165 | 0 |
| 1779830940 | 144.165 | 3.11 | 2.21 | 144.165 | 144.165 | 144.165 | 18816 |
| 1779484800 | 141.05 | 0 | 0.00 | 141.05 | 141.05 | 141.05 | 0 |
| 1779398400 | 141.05 | 0 | 0.00 | 141.05 | 141.05 | 141.05 | 0 |
| 1779312000 | 141.05 | 0 | 0.00 | 141.05 | 141.05 | 141.05 | 0 |
| 1779225600 | 141.05 | 0 | 0.00 | 141.05 | 141.05 | 141.05 | 0 |
| 1779139200 | 141.05 | 0 | 0.00 | 141.05 | 141.05 | 141.05 | 0 |
| 1778880000 | 141.05 | -7.48 | -5.04 | 141.05 | 141.05 | 141.05 | 264 |
| 1778794140 | 148.53 | 0 | 0.00 | 148.53 | 148.53 | 148.53 | 0 |
| 1778707740 | 148.53 | 0 | 0.00 | 148.53 | 148.53 | 148.53 | 0 |
| 1778621340 | 148.53 | -4.62 | -3.02 | 148.53 | 148.53 | 148.53 | 334 |
| 1778535000 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1778275800 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1778189400 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1778103000 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1778016600 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1777930200 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1777671000 | 153.15 | 2.92 | 1.94 | 153.15 | 153.15 | 153.15 | 298 |
| 1777584540 | 150.22999 | 5.9 | 4.08 | 150.22999 | 150.22999 | 150.22999 | 111 |
| 1777498140 | 144.334 | -6.9 | -4.56 | 144.334 | 144.334 | 144.334 | 500 |
| 1777411800 | 151.22999 | 0 | 0.00 | 151.22999 | 151.22999 | 151.22999 | 101 |
| 1777325400 | 151.22999 | -2.52 | -1.64 | 151.22999 | 151.22999 | 151.22999 | 242 |
| 1777066140 | 153.75 | 0 | 0.00 | 153.75 | 153.75 | 153.75 | 0 |
| 1776979740 | 153.75 | -0.05 | -0.03 | 153.75 | 153.75 | 153.75 | 6970 |
| 1776893280 | 153.8 | -2.53 | -1.62 | 153.8 | 153.8 | 153.8 | 139 |
| 1776806940 | 156.33 | 0 | 0.00 | 156.33 | 156.33 | 156.33 | 0 |
| 1776720540 | 156.33 | 0 | 0.00 | 156.33 | 156.33 | 156.33 | 0 |
| 1776461340 | 156.33 | 0 | 0.00 | 156.33 | 156.33 | 156.33 | 0 |
| 1776374940 | 156.33 | 0 | 0.00 | 156.33 | 156.33 | 156.33 | 0 |
| 1776288540 | 156.33 | 0 | 0.00 | 156.33 | 156.33 | 156.33 | 0 |
| 1776202140 | 156.33 | 0 | 0.00 | 156.33 | 156.33 | 156.33 | 0 |
| 1776115740 | 156.33 | 6.4 | 4.27 | 156.33 | 156.33 | 156.33 | 106 |
| 1775856120 | 149.935 | 0 | 0.00 | 149.935 | 149.935 | 149.935 | 0 |
| 1775769720 | 149.935 | 0 | 0.00 | 149.935 | 149.935 | 149.935 | 0 |
| 1775683320 | 149.935 | 0 | 0.00 | 149.935 | 149.935 | 149.935 | 0 |
| 1775596920 | 149.935 | 0 | 0.00 | 149.935 | 149.935 | 149.935 | 0 |
| 1775510520 | 149.935 | 0 | 0.00 | 149.935 | 149.935 | 149.935 | 0 |
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.
