Premium
Versarien PLC (PK) (VRSRF)
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 | -0.0002 | -16.6666666667 | 0.0012 | 0.002 | 0.0005 | 578850 | 0.00086291 | CS |
| 4 | -0.0011 | -52.380952381 | 0.0021 | 0.0024 | 0.0005 | 1309557 | 0.00146412 | CS |
| 12 | -0.00095 | -48.7179487179 | 0.00195 | 0.0031 | 0.0005 | 976026 | 0.00160047 | CS |
| 26 | -0.0003 | -23.0769230769 | 0.0013 | 0.0037 | 0.0005 | 667995 | 0.00162749 | CS |
| 52 | -0.0025 | -71.4285714286 | 0.0035 | 0.08 | 0.0005 | 417821 | 0.00178911 | CS |
| 156 | -0.369 | -99.7297297297 | 0.37 | 0.433 | 0.0002 | 147023 | 0.00806476 | CS |
| 260 | -1.299 | -99.9230769231 | 1.3 | 1.55 | 0.0002 | 85345 | 0.0496644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.001 | 0 | 0.00 | 0.0005 | 0.001 | 0.0005 | 396200 |
| 1733178180 | 0.001 | 0.0005 | 100.00 | 0.0005 | 0.001 | 0.0005 | 1272700 |
| 1732918200 | 0.0005 | -0.0002 | -28.57 | 0.0005 | 0.0005 | 0.0005 | 28500 |
| 1732746540 | 0.0007 | -0.0005 | -41.67 | 0.002 | 0.002 | 0.0007 | 1012000 |
| 1732660140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2200 |
| 1732573560 | 0.0011999 | 0.0003999 | 49.99 | 0.0011999 | 0.0011999 | 0.0011999 | 20000 |
| 1732314300 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732227900 | 0.0008 | -0.0002 | -20.00 | 0.0011999 | 0.0011999 | 0.0008 | 24250 |
| 1732141740 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 1000000 |
| 1732054800 | 0.001 | -0.0004 | -28.57 | 0.0016 | 0.0016 | 0.001 | 1130000 |
| 1731968640 | 0.0014 | 0 | 0.00 | 0.0016 | 0.0016 | 0.00095 | 2224666 |
| 1731709260 | 0.0014 | -0.0003 | -17.65 | 0.0015 | 0.0015 | 0.0014 | 70000 |
| 1731622800 | 0.0017 | 0.0012 | 240.00 | 0.0005 | 0.0017 | 0.0005 | 6600000 |
| 1731536760 | 0.0005 | -0.0014 | -73.68 | 0.0005 | 0.0005 | 0.0005 | 300 |
| 1731450480 | 0.0019 | 0.0004 | 26.67 | 0.0019 | 0.0019 | 0.0019 | 50000 |
| 1731363600 | 0.0015 | 0.0003001 | 25.01 | 0.0017 | 0.0017 | 0.0015 | 300012 |
| 1731104400 | 0.0011999 | 0.0004999 | 71.41 | 0.0005999 | 0.0011999 | 0.0005999 | 3123600 |
| 1731018540 | 0.0007 | -0.0008 | -53.33 | 0.0022 | 0.0023999 | 0.0005999 | 1383450 |
| 1730931600 | 0.0015 | -0.0005 | -25.00 | 0.0015 | 0.0015 | 0.0015 | 28666 |
| 1730845680 | 0.002 | 0.0015 | 300.00 | 0.0021 | 0.0021 | 0.0005 | 5301682 |
| 1730759160 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 343 |
| 1730496420 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 450075 |
| 1730409900 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1730323500 | 0.0005999 | 0.0001 | 20.00 | 0.001 | 0.001 | 0.0005999 | 10750 |
| 1730237280 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1730150880 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 2273727 |
| 1729891500 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 1000 |
| 1729805160 | 0.0005999 | -0.0001 | -14.29 | 0.0011 | 0.0011 | 0.0005 | 421000 |
| 1729718940 | 0.0007 | -0.00055 | -44.00 | 0.0007 | 0.0007 | 0.0007 | 1040000 |
| 1729632300 | 0.00125 | 0.00025 | 25.00 | 0.001 | 0.0015 | 0.001 | 29200 |
| 1729545600 | 0.001 | 0.0005 | 100.00 | 0.0005 | 0.0013 | 0.0005 | 943576 |
| 1729286400 | 0.0005 | -0.0002 | -28.57 | 0.0005 | 0.0005 | 0.0005 | 500 |
| 1729200360 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1729113960 | 0.0007 | 0 | 0.00 | 0.0007 | 0.001 | 0.0005999 | 1606714 |
| 1729027680 | 0.0007 | -0.0017 | -70.84 | 0.002 | 0.002 | 0.0007 | 450000 |
| 1728941220 | 0.0023999 | 0.0012 | 100.01 | 0.0011999 | 0.0023999 | 0.0011999 | 156533 |
| 1728681900 | 0.0011999 | -0.0008 | -40.00 | 0.0011999 | 0.0011999 | 0.0011999 | 110000 |
| 1728595560 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.002 | 0.002 | 20000 |
| 1728508800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 40000 |
| 1728422400 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1728336000 | 0.0025 | 0 | 0.00 | 0.002 | 0.0028 | 0.002 | 10086300 |
| 1728077160 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1727990760 | 0.0025 | -0.0006 | -19.35 | 0.0025 | 0.0025 | 0.0025 | 800 |
| 1727904000 | 0.0031 | 0.0026 | 520.00 | 0.0025 | 0.0031 | 0.0007 | 585080 |
| 1727818200 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1727731800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1727472600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1727386200 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 25 |
| 1727299200 | 0.0005 | -0.0003 | -37.50 | 0.0005 | 0.0005 | 0.0005 | 100000 |
| 1727212860 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1727126460 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1726867260 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1726780860 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1726694460 | 0.0008 | -0.0013 | -61.90 | 0.0008 | 0.0008 | 0.0008 | 1000 |
| 1726608120 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1726521720 | 0.0021 | -0.0002 | -8.70 | 0.0021 | 0.0021 | 0.0021 | 325 |
| 1726262940 | 0.0023 | 0.00035 | 17.95 | 0.0021 | 0.0027 | 0.0021 | 60138 |
| 1726176300 | 0.00195 | 0 | 0.00 | 0.00195 | 0.00195 | 0.00195 | 0 |
| 1726089900 | 0.00195 | 0 | 0.00 | 0.00195 | 0.00195 | 0.00195 | 0 |
| 1726003500 | 0.00195 | 0.00115 | 143.75 | 0.00195 | 0.00195 | 0.00195 | 10000 |
| 1725917220 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1725658020 | 0.0008 | -0.0002 | -20.00 | 0.0008 | 0.0008 | 0.0008 | 15080 |
| 1725571440 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1725485040 | 0.001 | -0.0021 | -67.74 | 0.001 | 0.001 | 0.0008 | 319075 |
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
