Premium
Volkswagen Ag (PK) (VLKAF)
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 | -1.984 | -2.31478240579 | 85.71 | 88.77 | 80.3301 | 458 | 86.5524918 | CS |
| 4 | -17.234 | -17.0701267829 | 100.96 | 108.885 | 80.3301 | 1346 | 88.63743454 | CS |
| 12 | -27.2752 | -24.5719866092 | 111.0012 | 116.23 | 80.3301 | 777 | 95.7257713 | CS |
| 26 | -33.554 | -28.6101637108 | 117.28 | 127.015 | 80.3301 | 736 | 102.6152307 | CS |
| 52 | -27.024 | -24.4009029345 | 110.75 | 128.99 | 80.3301 | 950 | 109.96055916 | CS |
| 156 | -89.274 | -51.6034682081 | 173 | 174.75 | 80.3301 | 1310 | 114.59076935 | CS |
| 260 | -251.274 | -75.0071641791 | 335 | 369.95 | 80.3301 | 1395 | 168.00298955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 83.726 | -1.27 | -1.50 | 80.3301 | 84.53 | 80.3301 | 2688 |
| 1783632420 | 85 | -0.3 | -0.35 | 83.95 | 85 | 83.465 | 148 |
| 1783545840 | 85.3 | -0.7 | -0.81 | 87.7799 | 87.78 | 85.3 | 509 |
| 1783459740 | 86 | -1.64 | -1.87 | 88.76 | 88.77 | 86 | 249 |
| 1783373340 | 87.64 | 2.7 | 3.18 | 85.71 | 88.37 | 85.65 | 924 |
| 1783027740 | 84.94 | 1.38 | 1.65 | 83.8999 | 86.22 | 83.8999 | 274 |
| 1782941280 | 83.56 | 1.57 | 1.91 | 81.85 | 84.728 | 81.85 | 990 |
| 1782854880 | 81.99 | -1.86 | -2.22 | 84.22 | 84.47 | 80.99 | 5033 |
| 1782768300 | 83.85 | -3.85 | -4.39 | 87.12 | 87.12 | 83.0999 | 572 |
| 1782509280 | 87.6975 | -2.8 | -3.10 | 86.38 | 89.25 | 84.14 | 3082 |
| 1782422460 | 90.5 | 2.5 | 2.84 | 87.28 | 90.5 | 87.28 | 144 |
| 1782336000 | 88 | -2.79 | -3.07 | 86.89 | 91.16 | 86.0999 | 2120 |
| 1782250140 | 90.79 | -0.31 | -0.34 | 88.82 | 92 | 88.82 | 5655 |
| 1782163500 | 91.0999 | -10.28 | -10.14 | 89.28 | 95 | 89.28 | 1939 |
| 1781818140 | 101.38 | -5.6 | -5.23 | 101 | 101.5 | 97.1999 | 2106 |
| 1781731740 | 106.98 | -0.47 | -0.44 | 103.5 | 106.98 | 103.5 | 10 |
| 1781645340 | 107.45 | 3.02 | 2.89 | 103.68 | 107.45 | 101.2145 | 27 |
| 1781558940 | 104.4344 | 5.4 | 5.46 | 102.24 | 108.885 | 102.24 | 178 |
| 1781299740 | 99.03 | -2.97 | -2.91 | 100.96 | 104.5 | 99.03 | 264 |
| 1781213220 | 102 | -0.43 | -0.41 | 100 | 102.2 | 100 | 444 |
| 1781126940 | 102.425 | -2.58 | -2.45 | 102.5 | 103.03 | 100.5 | 457 |
| 1781040540 | 105 | 3.73 | 3.68 | 103 | 105 | 103 | 300 |
| 1780954140 | 101.2735 | -2.38 | -2.30 | 105 | 105 | 101.2735 | 1176 |
| 1780694940 | 103.6552 | 0.86 | 0.83 | 101.17 | 105.6125 | 101.17 | 591 |
| 1780608540 | 102.8 | -3.4 | -3.20 | 106.2 | 106.2 | 102.8 | 128 |
| 1780522140 | 106.2 | 1.64 | 1.57 | 104.725 | 106.2 | 103.55 | 137 |
| 1780435740 | 104.56 | -1.76 | -1.66 | 110.02 | 110.02 | 104.56 | 688 |
| 1780349340 | 106.3244 | 1.11 | 1.06 | 108.028 | 109 | 105.49 | 338 |
| 1780090080 | 105.21 | -11.02 | -9.48 | 110.045 | 113.03 | 105.21 | 195 |
| 1780003320 | 116.23 | 7.58 | 6.97 | 104.58 | 116.23 | 104.58 | 126 |
| 1779917340 | 108.6526 | 2.43 | 2.29 | 108 | 110.2157 | 107.68 | 2617 |
| 1779830940 | 106.22 | 2.72 | 2.63 | 108 | 108 | 104.57 | 789 |
| 1779484920 | 103.5 | 1.31 | 1.28 | 106.16 | 106.16 | 103.16 | 78 |
| 1779398880 | 102.19 | 0.39 | 0.38 | 103.56 | 103.56 | 102.19 | 603 |
| 1779312300 | 101.8 | -0.3 | -0.29 | 101.1 | 105 | 101.1 | 702 |
| 1779225660 | 102.0999 | 0.1 | 0.10 | 106.88 | 106.88 | 102.0999 | 1255 |
| 1779139740 | 102 | -4.8 | -4.49 | 103.0999 | 103.0999 | 102 | 920 |
| 1778880000 | 106.8 | 1.75 | 1.67 | 102.09 | 106.8 | 102.09 | 112 |
| 1778793900 | 105.05 | 1.55 | 1.50 | 105 | 106.8 | 105 | 379 |
| 1778707380 | 103.5 | -0.92 | -0.88 | 105 | 105 | 101.8499 | 691 |
| 1778621340 | 104.4186 | -2.09 | -1.96 | 105 | 105.5 | 104.4186 | 517 |
| 1778534940 | 106.505 | 0.86 | 0.81 | 105.59 | 106.605 | 104.38 | 151 |
| 1778275200 | 105.645 | 4.07 | 4.00 | 103.22 | 106 | 102.89 | 693 |
| 1778188800 | 101.58 | -3.5 | -3.33 | 105.56 | 105.56 | 101.58 | 265 |
| 1778102520 | 105.0792 | 3.48 | 3.43 | 103.2 | 105.0792 | 101.5 | 213 |
| 1778016000 | 101.5987 | 0.51 | 0.51 | 103.66 | 103.66 | 100 | 146 |
| 1777930140 | 101.085 | -0.67 | -0.65 | 101.27 | 101.5 | 100 | 880 |
| 1777671000 | 101.75 | -2.54 | -2.44 | 105.2 | 107.9 | 101.27 | 275 |
| 1777584540 | 104.29 | 2.28 | 2.24 | 100 | 107.16 | 100 | 187 |
| 1777498140 | 102.01 | -2.99 | -2.85 | 104.7 | 104.7 | 102.01 | 135 |
| 1777411800 | 105 | 0.08 | 0.07 | 104 | 105 | 104 | 365 |
| 1777325400 | 104.925 | -0.57 | -0.54 | 101.56 | 108.52 | 100.76 | 367 |
| 1777065780 | 105.491 | -4.18 | -3.81 | 101.3 | 105.755 | 101.3 | 828 |
| 1776979740 | 109.675 | 4.63 | 4.40 | 104.5999 | 109.675 | 104.5999 | 289 |
| 1776893280 | 105.05 | -5.35 | -4.85 | 104.29 | 105.05 | 104.29 | 94 |
| 1776806940 | 110.4 | 0 | 0.00 | 110.4 | 110.4 | 110.4 | 0 |
| 1776720540 | 110.4 | 2.39 | 2.21 | 111.39 | 111.39 | 105.69 | 271 |
| 1776460800 | 108.01 | 0.46 | 0.43 | 111.0012 | 111.0012 | 108.01 | 870 |
| 1776374940 | 107.55 | -3.15 | -2.85 | 109 | 109.82 | 107.55 | 58 |
| 1776288360 | 110.7 | 1.06 | 0.96 | 107.5 | 110.7136 | 107.5 | 717 |
| 1776202140 | 109.645 | 4.26 | 4.04 | 106 | 109.645 | 106 | 79 |
| 1776115740 | 105.385 | 0.19 | 0.18 | 101.8 | 105.385 | 101.8 | 25 |
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.
