Premium
Venator Materials PLC (CE) (VNTRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 2.08333333333 | 480 | 490 | 480 | 100 | 490 | CS |
| 4 | -10 | -2 | 500 | 555.55 | 300 | 52 | 398.13923445 | CS |
| 12 | -49.25 | -9.13305516922 | 539.25 | 675 | 270 | 1152 | 272.06710688 | CS |
| 26 | -130 | -20.9677419355 | 620 | 675 | 270 | 749 | 347.53713014 | CS |
| 52 | -503 | -50.6545820745 | 993 | 993 | 270 | 620 | 419.36958289 | CS |
| 156 | 489.95 | 979900 | 0.05 | 993 | 0.0021 | 1640120 | 0.06869828 | CS |
| 260 | 489.95 | 979900 | 0.05 | 993 | 0.0021 | 1640120 | 0.06869828 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1738276080 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1738189680 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1738103280 | 490 | 190 | 63.33 | 480 | 490 | 480 | 100 |
| 1738016940 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1737757740 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1737671340 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1737584940 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1737498540 | 300 | -255.55 | -46.00 | 300 | 490 | 300 | 102 |
| 1737152880 | 555.54999 | 55.55 | 11.11 | 555.54999 | 555.54999 | 555.54999 | 2 |
| 1737066120 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1736979720 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1736893320 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1736806920 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1736547720 | 500 | -100 | -16.67 | 500 | 500 | 500 | 5 |
| 1736375340 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1736288940 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1736202540 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1735943340 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1735856940 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1735684140 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1735597740 | 600 | 320 | 114.29 | 600 | 600 | 600 | 1 |
| 1735338420 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1735252020 | 280 | -20 | -6.67 | 280 | 280 | 280 | 1 |
| 1735078800 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734992400 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734733200 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734646800 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734560400 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734474000 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734387600 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734128400 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734042000 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1733955600 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1733869200 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1733782800 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1733523600 | 300 | 0 | 0.00 | 300 | 300 | 300 | 8 |
| 1733437380 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1733350980 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1733264580 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1733178180 | 300 | 30 | 11.11 | 300 | 300 | 300 | 9 |
| 1732919340 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1732746540 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1732660140 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1732573740 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1732314540 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1732228140 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1732141740 | 270 | -405 | -60.00 | 270 | 530 | 270 | 13588 |
| 1732055160 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1731968760 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1731709560 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1731623160 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1731536760 | 675 | 145 | 27.36 | 675 | 675 | 675 | 1 |
| 1731450480 | 530 | -9.25 | -1.72 | 530 | 530 | 530 | 1 |
| 1731363600 | 539.25 | 0 | 0.00 | 539.25 | 539.25 | 539.25 | 0 |
| 1731104400 | 539.25 | 5.63 | 1.05 | 539.25 | 539.25 | 539.25 | 1 |
| 1730989800 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730903400 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730817000 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730730600 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 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
