Premium
Volkswagen (PK) (VLKPF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65 | 2.22054633819 | 119.34 | 121.99 | 111.92 | 5199 | 111.99953602 | CS |
| 4 | 19.99 | 19.5980392157 | 102 | 121.99 | 97.6 | 1635 | 111.6536157 | CS |
| 12 | 30.15 | 32.8288327526 | 91.84 | 121.99 | 88 | 856 | 105.83033251 | CS |
| 26 | 20.405 | 20.0866269626 | 101.585 | 121.99 | 82.37 | 1562 | 101.14528262 | CS |
| 52 | -5.26 | -4.13359528487 | 127.25 | 139.86 | 82.37 | 1238 | 106.32331828 | CS |
| 156 | -49.29 | -28.7774404484 | 171.28 | 179.62 | 82.37 | 1670 | 130.73637755 | CS |
| 260 | 9.99 | 8.91964285714 | 112 | 299.96 | 82.37 | 1640 | 159.8050628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 121.99 | 10.07 | 9.00 | 113.8 | 121.99 | 113.8 | 29 |
| 1741987680 | 111.92 | -7.87 | -6.57 | 111.92 | 111.92 | 111.92 | 20014 |
| 1741901340 | 119.7901 | 0 | 0.00 | 119.7901 | 119.7901 | 119.7901 | 0 |
| 1741814940 | 119.7901 | 5.49 | 4.80 | 112.95 | 119.7901 | 112.95 | 15 |
| 1741728480 | 114.3 | 0.83 | 0.73 | 115.63 | 120 | 114.3 | 420 |
| 1741641600 | 113.47 | -0.98 | -0.85 | 119.34 | 120 | 113.47 | 346 |
| 1741386000 | 114.448 | 0.95 | 0.84 | 112.35 | 117.4507 | 112.35 | 89 |
| 1741300140 | 113.5 | -0.82 | -0.72 | 113.5 | 113.5 | 113.5 | 200 |
| 1741213440 | 114.3236 | 6.23 | 5.77 | 110 | 118.65 | 108.28 | 515 |
| 1741126800 | 108.09 | -6.07 | -5.32 | 102.65 | 110.4275 | 102.65 | 66 |
| 1741040760 | 114.164 | 5.95 | 5.50 | 117.1 | 117.1 | 114.164 | 152 |
| 1740781260 | 108.21 | -6.59 | -5.74 | 108.21 | 108.21 | 108.21 | 90 |
| 1740694800 | 114.8 | 0 | 0.00 | 114.8 | 114.8 | 114.8 | 0 |
| 1740608400 | 114.8 | 4.04 | 3.65 | 106.45 | 114.8 | 106.45 | 80 |
| 1740522480 | 110.756 | 7.07 | 6.81 | 107.77 | 111.35 | 105.76 | 3451 |
| 1740435600 | 103.69 | 3.69 | 3.69 | 104.5 | 105.7046 | 101 | 536 |
| 1740176400 | 100 | -2.24 | -2.19 | 100 | 100 | 100 | 40 |
| 1740090480 | 102.2428 | 0.24 | 0.24 | 107.06 | 107.06 | 97.6 | 143 |
| 1740003960 | 102 | 0 | 0.00 | 102 | 102 | 102 | 10 |
| 1739917320 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1739571720 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1739485320 | 102 | 5.92 | 6.16 | 99.5 | 102 | 98 | 2830 |
| 1739398920 | 96.082 | -2.43 | -2.46 | 96.082 | 96.082 | 96.082 | 350 |
| 1739312400 | 98.51 | 0 | 0.00 | 98.51 | 98.51 | 98.51 | 0 |
| 1739226000 | 98.51 | -0.41 | -0.41 | 98.5 | 98.51 | 98.5 | 26 |
| 1738967160 | 98.92 | -1.86 | -1.85 | 98.92 | 98.92 | 98.92 | 4 |
| 1738880400 | 100.784 | 5.66 | 5.95 | 96.4 | 100.784 | 96.4 | 249 |
| 1738794000 | 95.12 | -2.96 | -3.01 | 94.37 | 97.9 | 94.37 | 1366 |
| 1738708080 | 98.0765 | 0.14 | 0.14 | 98.0765 | 98.0765 | 98.0765 | 10 |
| 1738621740 | 97.94 | -3.06 | -3.03 | 97.94 | 97.94 | 97.94 | 150 |
| 1738362000 | 101 | 2.45 | 2.49 | 101.675 | 101.675 | 101 | 377 |
| 1738276080 | 98.55 | -0.01 | -0.01 | 106.5 | 106.5 | 98.55 | 210 |
| 1738189740 | 98.56 | 0.04 | 0.04 | 100.11 | 100.11 | 98.56 | 74 |
| 1738103280 | 98.5184 | 0.1 | 0.10 | 101.2394 | 101.2394 | 98.5184 | 241 |
| 1738016820 | 98.42 | -8.11 | -7.61 | 98.15 | 101.88 | 98.15 | 127 |
| 1737757440 | 106.53 | 8.51 | 8.68 | 101.5 | 106.53 | 101.5 | 235 |
| 1737671220 | 98.02 | 2.5 | 2.62 | 98.02 | 98.02 | 98.02 | 25 |
| 1737584640 | 95.52 | -0.38 | -0.40 | 96.65 | 96.65 | 95.52 | 257 |
| 1737498540 | 95.9 | -0.18 | -0.18 | 95.22 | 100.16 | 95.22 | 129 |
| 1737152880 | 96.075 | 2.09 | 2.22 | 98.23 | 98.23 | 96.075 | 529 |
| 1737066420 | 93.99 | -1.74 | -1.82 | 93.42 | 96.735 | 93.42 | 244 |
| 1736979780 | 95.728 | 0 | 0.00 | 95.728 | 95.728 | 95.728 | 0 |
| 1736893380 | 95.728 | 4.8 | 5.28 | 95 | 95.728 | 93.6998 | 1479 |
| 1736806800 | 90.93 | 0.45 | 0.50 | 91.6475 | 91.65 | 90.83 | 1324 |
| 1736547720 | 90.48 | -0.18 | -0.19 | 90.9136 | 92.8997 | 90.48 | 75 |
| 1736375340 | 90.655 | -0.41 | -0.44 | 91.5 | 91.5 | 90.655 | 145 |
| 1736288940 | 91.06 | 1.85 | 2.07 | 91.05 | 93.07 | 91.05 | 430 |
| 1736202180 | 89.215 | 0 | 0.00 | 89.215 | 89.215 | 89.215 | 0 |
| 1735942980 | 89.215 | 1.22 | 1.38 | 90 | 90 | 89.215 | 245 |
| 1735856700 | 88 | -5.27 | -5.65 | 89.01 | 89.01 | 88 | 2 |
| 1735683960 | 93.266 | 0.83 | 0.89 | 92.445 | 93.266 | 90.8 | 70 |
| 1735597740 | 92.44 | 0.04 | 0.04 | 89.84 | 92.44 | 89.84 | 811 |
| 1735338000 | 92.4 | 2.34 | 2.60 | 90.5 | 92.415 | 90.35 | 1485 |
| 1735252020 | 90.06 | -1.12 | -1.23 | 90.06 | 90.06 | 90.06 | 498 |
| 1735078200 | 91.18 | 0.68 | 0.75 | 91.18 | 91.18 | 91.18 | 169 |
| 1734992400 | 90.5 | -2.5 | -2.69 | 91.84 | 91.84 | 88 | 761 |
| 1734733200 | 93 | 2.36 | 2.60 | 92.55 | 93 | 91.3809 | 386 |
| 1734646800 | 90.64 | -1.35 | -1.47 | 89.65 | 90.64 | 89.65 | 187 |
| 1734560940 | 91.99 | -1.01 | -1.09 | 90.14 | 91.99 | 90.14 | 111 |
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
