Premium
Venator Materials PLC (CE) (VNTRF)
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 | 0 | 280 | 280 | 280 | 1 | 280 | CS |
| 4 | -20 | -6.66666666667 | 300 | 300 | 280 | 6 | 298.88888889 | CS |
| 12 | -245 | -46.6666666667 | 525 | 675 | 270 | 1370 | 271.76399942 | CS |
| 26 | -345 | -55.2 | 625 | 675 | 270 | 799 | 368.52397654 | CS |
| 52 | 279.994 | 4666566.66667 | 0.006 | 993 | 0.006 | 557614 | 0.43632114 | CS |
| 156 | 279.95 | 559900 | 0.05 | 993 | 0.0021 | 1729255 | 0.06817156 | CS |
| 260 | 279.95 | 559900 | 0.05 | 993 | 0.0021 | 1729255 | 0.06817156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731014880 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730928480 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730842080 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730755680 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730496480 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730410080 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730323680 | 533.625 | 0 | 0.00 | 533.625 | 533.625 | 533.625 | 0 |
| 1730237280 | 533.625 | 3.63 | 0.68 | 450 | 533.625 | 450 | 2 |
| 1730150760 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1729891560 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1729805160 | 530 | 5 | 0.95 | 530 | 530 | 530 | 50 |
| 1729718580 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1729632180 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1729545780 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1729286580 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1729200180 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1729113780 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1729027380 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1728940980 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1728681780 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1728595380 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1728508980 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1728422580 | 525 | 0 | 0.00 | 525 | 525 | 525 | 36 |
| 1728311400 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1728052200 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727965800 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727879400 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727793000 | 525 | 0 | 0.00 | 525 | 525 | 525 | 0 |
| 1727706600 | 525 | 0 | 0.00 | 525 | 525 | 525 | 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
