Premium
Valloourec S A (PK) (VLOUF)
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 | -0.4947 | -2.18558231388 | 22.6347 | 22.6347 | 22.14 | 1200 | 22.14 | CS |
| 4 | -5.36 | -19.4909090909 | 27.5 | 27.99 | 22.14 | 340 | 22.75927152 | CS |
| 12 | -6.81 | -23.5233160622 | 28.95 | 31.81 | 22.14 | 255 | 26.78346092 | CS |
| 26 | 2.63 | 13.48026653 | 19.51 | 31.81 | 19.272 | 223 | 24.38942817 | CS |
| 52 | 2.89 | 15.012987013 | 19.25 | 31.81 | 16.88 | 304 | 21.19430712 | CS |
| 156 | 9.27 | 72.027972028 | 12.87 | 31.81 | 11.19 | 212 | 19.41367083 | CS |
| 260 | 13.13 | 145.726970033 | 9.01 | 31.81 | 7.46 | 252 | 16.07897536 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1782941280 | 22.14 | -2.09 | -8.61 | 22.6347 | 22.6347 | 22.14 | 1200 |
| 1782854400 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1782768000 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1782508800 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1782422400 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1782336000 | 24.225 | -3.77 | -13.45 | 24.225 | 24.225 | 24.225 | 4 |
| 1782250140 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1782163740 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1781818140 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1781731740 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1781645340 | 27.99 | 0 | 0.00 | 27.99 | 27.99 | 27.99 | 0 |
| 1781558940 | 27.99 | 0.49 | 1.78 | 27.99 | 27.99 | 27.99 | 5 |
| 1781299620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1781213220 | 27.5 | -0.34 | -1.20 | 27.5 | 27.5 | 27.5 | 150 |
| 1781126940 | 27.835 | 0 | 0.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1781040540 | 27.835 | 0 | 0.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1780954140 | 27.835 | 0 | 0.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1780694940 | 27.835 | 0 | 0.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1780608540 | 27.835 | 0 | 0.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1780522140 | 27.835 | 0 | 0.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1780435740 | 27.835 | 0 | 0.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1780349340 | 27.835 | -0.71 | -2.47 | 27.835 | 27.835 | 27.835 | 4 |
| 1780090140 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1780003740 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1779917340 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1779830940 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1779485340 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1779398940 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1779312540 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1779226140 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1779139740 | 28.54 | -2.25 | -7.31 | 30.32 | 30.32 | 28.54 | 332 |
| 1778880000 | 30.79 | -1.02 | -3.21 | 30.79 | 30.79 | 30.79 | 50 |
| 1778793900 | 31.81 | 1.07 | 3.48 | 31.81 | 31.81 | 31.81 | 30 |
| 1778707380 | 30.74 | 0.67 | 2.23 | 30.74 | 30.74 | 30.74 | 32 |
| 1778621400 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1778535000 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1778275800 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1778189400 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1778103000 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1778016600 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1777930200 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1777671000 | 30.07 | -0.09 | -0.30 | 30.07 | 30.07 | 30.07 | 1 |
| 1777584540 | 30.16 | 1.26 | 4.36 | 30.16 | 30.16 | 30.16 | 650 |
| 1777498200 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1777411800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1777325400 | 28.9 | 1.9 | 7.04 | 28.9 | 28.9 | 28.9 | 4 |
| 1777065600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1776979200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1776892800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1776806400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1776720000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1776460800 | 27 | -0.95 | -3.40 | 27 | 27 | 27 | 200 |
| 1776374760 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1776288360 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 1000 |
| 1776202140 | 27.95 | -1 | -3.45 | 27.26 | 27.95 | 27.26 | 475 |
| 1776115740 | 28.95 | 2.75 | 10.50 | 28.95 | 28.95 | 28.95 | 200 |
| 1775856540 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1775770140 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1775683740 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1775597340 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1775510940 | 26.2 | 2.57 | 10.88 | 26.2 | 26.2 | 26.2 | 50 |
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.
