Premium
Volkswagen AG (PK) (VWAGY)
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 | -0.27 | -2.59365994236 | 10.41 | 10.55 | 9.71 | 210611 | 10.04128139 | DR |
| 4 | 0.65 | 6.84931506849 | 9.49 | 10.66 | 9.255 | 218363 | 10.04176519 | DR |
| 12 | 1 | 10.9409190372 | 9.14 | 10.66 | 8.57 | 400843 | 9.2531919 | DR |
| 26 | -1.1301 | -10.0274176804 | 11.2701 | 11.88 | 8.57 | 386925 | 9.94366303 | DR |
| 52 | -4.14 | -28.9915966387 | 14.28 | 16.49 | 8.57 | 320816 | 11.37533409 | DR |
| 156 | -18.25 | -64.2831983093 | 28.39 | 29.85 | 8.57 | 327636 | 15.69848402 | DR |
| 260 | -8.26 | -44.8913043478 | 18.4 | 48.72 | 8.57 | 373181 | 22.40532664 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 10 | 0.08 | 0.81 | 10.1 | 10.24 | 9.94 | 307006 |
| 1738794000 | 9.92 | -0.12 | -1.20 | 9.8 | 9.94 | 9.789 | 123648 |
| 1738708080 | 10.04 | 0.11 | 1.11 | 9.9701 | 10.1 | 9.97 | 132497 |
| 1738621740 | 9.93 | -0.41 | -3.97 | 9.77 | 10.18 | 9.71 | 289033 |
| 1738362000 | 10.34 | -0.08 | -0.77 | 10.41 | 10.55 | 10.34 | 200870 |
| 1738276080 | 10.42 | 0.09 | 0.87 | 10.46 | 10.486 | 10.4 | 179010 |
| 1738189740 | 10.33 | -0.18 | -1.71 | 10.41 | 10.49 | 10.294 | 220248 |
| 1738103280 | 10.51 | -0.11 | -1.04 | 10.54 | 10.61 | 10.36 | 243686 |
| 1738016820 | 10.6203 | 0.25 | 2.41 | 10.57 | 10.66 | 10.55 | 297211 |
| 1737757440 | 10.37 | 0.15 | 1.47 | 10.43 | 10.45 | 10.37 | 259632 |
| 1737671220 | 10.22 | 0.25 | 2.46 | 10.17 | 10.23 | 10.13 | 217335 |
| 1737584640 | 9.975 | -0.11 | -1.04 | 10.03 | 10.04 | 9.96 | 233001 |
| 1737498540 | 10.08 | 0.31 | 3.17 | 9.95 | 10.08 | 9.8699999 | 258399 |
| 1737152880 | 9.77 | 0.07 | 0.72 | 9.77 | 9.8425 | 9.75 | 109324 |
| 1737066420 | 9.7 | -0.08 | -0.82 | 9.73 | 9.76 | 9.685 | 152437 |
| 1736979720 | 9.78 | 0.16 | 1.66 | 9.76 | 9.835 | 9.711 | 172576 |
| 1736893380 | 9.6199999 | 0.19 | 2.01 | 9.57 | 9.63 | 9.53 | 242417 |
| 1736806800 | 9.43 | -0.03 | -0.32 | 9.47 | 9.48 | 9.38 | 291808 |
| 1736547720 | 9.46 | 0.12 | 1.28 | 9.49 | 9.6 | 9.255 | 218761 |
| 1736375340 | 9.34 | -0.06 | -0.64 | 9.33 | 9.36 | 9.2726 | 179735 |
| 1736288940 | 9.4 | 0 | 0.00 | 9.5 | 9.53 | 9.38 | 241345 |
| 1736202360 | 9.4 | 0.3 | 3.30 | 9.43 | 9.59 | 9.35 | 367553 |
| 1735942980 | 9.1 | 0.02 | 0.22 | 9.06 | 9.1 | 9.03 | 211315 |
| 1735856700 | 9.08 | -0.23 | -2.47 | 9.22 | 9.23 | 9.03 | 307209 |
| 1735683960 | 9.31 | -0.05 | -0.53 | 9.36 | 9.45 | 9.27 | 451224 |
| 1735597740 | 9.36 | -0.07 | -0.74 | 9.42 | 9.48 | 9.36 | 759567 |
| 1735338000 | 9.43 | 0.14 | 1.51 | 9.44 | 9.49 | 9.38 | 427285 |
| 1735252020 | 9.2899999 | -0.02 | -0.21 | 9.3 | 9.3699999 | 9.2 | 436212 |
| 1735078200 | 9.31 | 0.02 | 0.22 | 9.26 | 9.31 | 9.07 | 171743 |
| 1734992400 | 9.2899999 | -0.12 | -1.28 | 9.13 | 9.3 | 9.09 | 415856 |
| 1734733200 | 9.41 | 0.26 | 2.84 | 9.4 | 9.71 | 9.145 | 465185 |
| 1734646800 | 9.15 | -0.07 | -0.76 | 9.3699999 | 9.3699999 | 9.15 | 489036 |
| 1734560940 | 9.22 | -0.1 | -1.07 | 9.39 | 9.44 | 9.16 | 466006 |
| 1734474360 | 9.32 | 0.04 | 0.43 | 9.23 | 9.35 | 9.1199999 | 469818 |
| 1734388140 | 9.28 | -0.13 | -1.38 | 9.23 | 9.31 | 9.135 | 622172 |
| 1734128940 | 9.41 | 0.08 | 0.86 | 9.51 | 9.53 | 9.26 | 551740 |
| 1734042480 | 9.33 | 0.03 | 0.27 | 9.2899999 | 9.38 | 9.25 | 296006 |
| 1733955900 | 9.305 | 0.05 | 0.59 | 9.34 | 9.36 | 9.23 | 449147 |
| 1733869200 | 9.25 | 0.12 | 1.31 | 9.2899999 | 9.31 | 9.15 | 531686 |
| 1733782800 | 9.13 | 0.1 | 1.11 | 9.09 | 9.19 | 9.08 | 707629 |
| 1733523600 | 9.03 | 0.11 | 1.23 | 9.1 | 9.1199999 | 9 | 488832 |
| 1733437500 | 8.92 | 0.05 | 0.60 | 8.91 | 8.97 | 8.8699999 | 561729 |
| 1733350980 | 8.8666 | 0.17 | 1.91 | 8.89 | 8.9 | 8.82 | 813160 |
| 1733264700 | 8.7 | 0.05 | 0.58 | 8.71 | 8.72 | 8.63 | 766598 |
| 1733178180 | 8.6501 | -0.1 | -1.18 | 8.73 | 8.8 | 8.64 | 639660 |
| 1732918200 | 8.7535 | 0.08 | 0.96 | 8.7 | 8.77 | 8.6702 | 189630 |
| 1732746540 | 8.67 | 0.05 | 0.58 | 8.65 | 8.69 | 8.61 | 526016 |
| 1732660140 | 8.6199999 | -0.25 | -2.82 | 8.68 | 8.8699999 | 8.57 | 669872 |
| 1732573560 | 8.8699999 | 0.09 | 1.03 | 8.81 | 8.92 | 8.8 | 608146 |
| 1732314000 | 8.78 | 0.04 | 0.46 | 8.65 | 8.82 | 8.64 | 695345 |
| 1732227900 | 8.74 | -0.14 | -1.58 | 8.73 | 8.78 | 8.6901 | 566115 |
| 1732141740 | 8.88 | -0.14 | -1.55 | 8.85 | 8.88 | 8.8 | 585419 |
| 1732054800 | 9.02 | -0.1 | -1.10 | 8.94 | 9.11 | 8.92 | 657699 |
| 1731968640 | 9.1199999 | -0.01 | -0.11 | 9.05 | 9.17 | 9 | 746316 |
| 1731709260 | 9.13 | 0.1 | 1.11 | 9.14 | 9.14 | 9.07 | 372149 |
| 1731622800 | 9.03 | 0.09 | 1.01 | 9.0501 | 9.1 | 9 | 554988 |
| 1731536760 | 8.94 | -0.22 | -2.40 | 8.96 | 9.1 | 8.834 | 728123 |
| 1731450480 | 9.16 | -0.16 | -1.72 | 9.23 | 9.25 | 9.11 | 467639 |
| 1731363600 | 9.32 | -0 | -0.04 | 9.34 | 9.38 | 9.27 | 359415 |
| 1731104400 | 9.3234999 | -0.34 | -3.48 | 9.33 | 9.34 | 9.25 | 446395 |
| 1731018540 | 9.66 | 0.36 | 3.92 | 9.69 | 9.7 | 9.6 | 579838 |
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
