Premium
Volkswagen Ag (PK) (VLKAF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7 | -2.52572497661 | 106.9 | 107.96 | 102.35 | 1442 | 105.62269534 | CS |
| 4 | 13.79 | 15.252737529 | 90.41 | 107.96 | 90.03 | 1023 | 100.82825259 | CS |
| 12 | 12.8 | 14.0043763676 | 91.4 | 107.96 | 84.82 | 3504 | 90.80297508 | CS |
| 26 | -12.45 | -10.672953279 | 116.65 | 121.65 | 84.82 | 2681 | 98.29935399 | CS |
| 52 | -36.73 | -26.0625842617 | 140.93 | 165.46 | 84.82 | 1761 | 108.65827531 | CS |
| 156 | -179.89 | -63.3214826287 | 284.09 | 300.9 | 84.82 | 1510 | 150.36011742 | CS |
| 260 | -76.537 | -42.3471674311 | 180.737 | 480 | 84.82 | 2017 | 225.95664026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 104.2 | -0.52 | -0.50 | 102.35 | 105.2 | 102.35 | 186 |
| 1738276080 | 104.722 | 0.1 | 0.10 | 103.9 | 105.2931 | 103.9 | 434 |
| 1738189740 | 104.62 | -1.64 | -1.54 | 106.73 | 106.73 | 104.62 | 723 |
| 1738103280 | 106.26 | -0.24 | -0.23 | 107.96 | 107.96 | 104.12 | 2837 |
| 1738016820 | 106.5 | 2.33 | 2.24 | 106.29 | 107 | 105.58 | 1710 |
| 1737757440 | 104.165 | 1.65 | 1.60 | 106.9 | 106.9 | 102.84 | 1504 |
| 1737671220 | 102.52 | 2.37 | 2.37 | 102.655 | 103.19 | 102.29 | 224 |
| 1737584640 | 100.15 | -0.01 | -0.01 | 98.47 | 100.69 | 98.47 | 1471 |
| 1737498540 | 100.16 | 1.34 | 1.36 | 99.45 | 100.44 | 99.45 | 1784 |
| 1737152880 | 98.818 | 0.32 | 0.33 | 99 | 99.055 | 98.02 | 556 |
| 1737066420 | 98.495 | 0.31 | 0.31 | 98.5 | 99.45 | 96.2 | 261 |
| 1736979720 | 98.1884 | 2.01 | 2.09 | 98.5 | 99.425 | 98.034 | 3133 |
| 1736893380 | 96.18 | 1.29 | 1.36 | 95.52 | 97.93 | 95.52 | 465 |
| 1736806800 | 94.89 | -0.06 | -0.06 | 94.65 | 96.154 | 94.43 | 624 |
| 1736547720 | 94.9476 | 0.53 | 0.56 | 94.7 | 95.47 | 94 | 1158 |
| 1736375340 | 94.415 | -1.04 | -1.08 | 91.05 | 94.485 | 91.05 | 158 |
| 1736288940 | 95.45 | -0.03 | -0.03 | 97.65 | 97.65 | 94.59 | 30 |
| 1736202360 | 95.48 | 3.03 | 3.28 | 96.9 | 96.9 | 91.5 | 749 |
| 1735942980 | 92.45 | 1.05 | 1.15 | 90.41 | 92.45 | 90.03 | 584 |
| 1735856700 | 91.4 | -0.67 | -0.73 | 91.81 | 92.345 | 91 | 880 |
| 1735683960 | 92.068 | -2.43 | -2.57 | 95.54 | 95.54 | 91.54 | 2762 |
| 1735597740 | 94.5 | -0.18 | -0.19 | 92.14 | 98.17 | 92.14 | 2673 |
| 1735338000 | 94.68 | 1.22 | 1.31 | 95 | 95.94 | 94.25 | 1346 |
| 1735252020 | 93.46 | 0.09 | 0.10 | 90.47 | 94.428 | 90.47 | 4877 |
| 1735078200 | 93.37 | -0.13 | -0.14 | 93 | 93.5 | 88.42 | 425 |
| 1734992400 | 93.502 | -0.49 | -0.52 | 93.9 | 93.915 | 89.03 | 3573 |
| 1734733200 | 93.9914 | 1.73 | 1.88 | 94.8 | 95 | 93.08 | 2297 |
| 1734646800 | 92.26 | 0.24 | 0.26 | 96.47 | 96.47 | 91.93 | 370 |
| 1734560940 | 92.02 | -1.38 | -1.48 | 91.91 | 94.9 | 91.91 | 1177 |
| 1734474360 | 93.4 | -0.57 | -0.60 | 94.9999 | 94.9999 | 92.63 | 5563 |
| 1734388140 | 93.966 | -1.04 | -1.10 | 90.17 | 93.966 | 90.17 | 981 |
| 1734128940 | 95.01 | 0.62 | 0.66 | 92.96 | 96.2525 | 92.96 | 2036 |
| 1734042480 | 94.39 | 0.52 | 0.55 | 95.37 | 95.37 | 91.57 | 1095 |
| 1733955900 | 93.87 | 0.87 | 0.94 | 96.32 | 96.32 | 92.75 | 4097 |
| 1733869200 | 93 | -0.02 | -0.02 | 93.01 | 94.868 | 91.2399 | 1986 |
| 1733782800 | 93.02 | 1.57 | 1.72 | 92.45 | 93.5 | 89.18 | 1351 |
| 1733523600 | 91.45 | 0.95 | 1.05 | 91 | 91.5 | 90.28 | 1487 |
| 1733437500 | 90.5 | 1.13 | 1.26 | 91.6799 | 91.6799 | 87.09 | 2154 |
| 1733350980 | 89.3725 | 1.95 | 2.23 | 89 | 91.012 | 87.3799 | 5817 |
| 1733264700 | 87.42 | 0.5 | 0.58 | 89.6499 | 89.6499 | 85.75 | 1203 |
| 1733178180 | 86.92 | -0.08 | -0.09 | 85.28 | 87.5 | 85.28 | 474 |
| 1732918200 | 87 | 0.3 | 0.35 | 86.8175 | 87.375 | 86.055 | 4912 |
| 1732746540 | 86.7 | 0.09 | 0.10 | 87.0056 | 88 | 86.47 | 4587 |
| 1732660140 | 86.61 | -2.56 | -2.87 | 84.82 | 88.9999 | 84.82 | 1465 |
| 1732573560 | 89.17 | 1.33 | 1.51 | 90.94 | 90.94 | 87.9 | 834 |
| 1732314000 | 87.8425 | -0.36 | -0.41 | 86 | 89.02 | 86 | 66267 |
| 1732227900 | 88.2 | 0.2 | 0.23 | 88.56 | 88.56 | 86.5 | 14789 |
| 1732141740 | 88 | -2.54 | -2.81 | 86.6501 | 91.34 | 86.6501 | 1168 |
| 1732054800 | 90.54 | -1.21 | -1.32 | 90 | 91.31 | 89.21 | 5409 |
| 1731968640 | 91.75 | 0.25 | 0.27 | 92 | 92 | 91 | 1431 |
| 1731709260 | 91.5 | 0.9 | 1.00 | 91 | 92 | 91 | 1002 |
| 1731622800 | 90.5966 | -0.2 | -0.22 | 92 | 92 | 89.0199 | 1005 |
| 1731536760 | 90.8 | -0.78 | -0.85 | 88.05 | 92.26 | 88.05 | 16164 |
| 1731450480 | 91.58 | -1.84 | -1.97 | 95.08 | 95.08 | 90.32 | 4251 |
| 1731363600 | 93.42 | -0.28 | -0.29 | 91.64 | 96 | 91.64 | 1031 |
| 1731104400 | 93.695 | -1.67 | -1.75 | 91.4 | 95.33 | 91.4 | 1352 |
| 1731018540 | 95.36 | 2.01 | 2.16 | 95.33 | 98.5075 | 95.31 | 926 |
| 1730931600 | 93.348 | -5.72 | -5.77 | 94.66 | 95.05 | 91.37 | 4510 |
| 1730845680 | 99.065 | -0.02 | -0.02 | 97.1 | 99.145 | 97.1 | 1880 |
| 1730759160 | 99.0844 | 0.06 | 0.06 | 100.4999 | 100.4999 | 97.43 | 2170 |
| 1730496420 | 99.025 | 1.02 | 1.04 | 97.75 | 99.5 | 97.75 | 1842 |
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
