Premium
Volkswagen AG (PK) (VWAPY)
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 | 0.61 | 6.19289340102 | 9.85 | 10.58 | 9.48 | 104191 | 9.95691862 | DR |
| 4 | 0.91 | 9.52879581152 | 9.55 | 10.58 | 9.44 | 128247 | 9.91208918 | DR |
| 12 | 2.08 | 24.8210023866 | 8.38 | 10.58 | 8.3558 | 230973 | 9.05695263 | DR |
| 26 | 0.22 | 2.1484375 | 10.24 | 10.875 | 8.3558 | 245351 | 9.51359918 | DR |
| 52 | -2.17 | -17.181314331 | 12.63 | 13.9225 | 8.3558 | 389210 | 10.47969563 | DR |
| 156 | -10.08 | -49.0749756573 | 20.54 | 21.8 | 8.3558 | 396672 | 12.67770423 | DR |
| 260 | -8.1 | -43.6422413793 | 18.56 | 32.31 | 8.3558 | 303550 | 14.37927748 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 10.46 | 0.24 | 2.35 | 10.52 | 10.58 | 10.4401 | 243498 |
| 1739485320 | 10.22 | 0.48 | 4.93 | 10.2 | 10.37 | 9.98 | 275201 |
| 1739398920 | 9.7401 | 0.11 | 1.14 | 9.65 | 9.78 | 9.64 | 47146 |
| 1739312940 | 9.63 | -0.06 | -0.62 | 9.5399999 | 9.645 | 9.48 | 48293 |
| 1739226000 | 9.69 | 0.08 | 0.83 | 9.69 | 9.7 | 9.663 | 71969 |
| 1738967160 | 9.61 | -0.26 | -2.63 | 9.85 | 9.85 | 9.59 | 78348 |
| 1738880400 | 9.8699999 | 0.19 | 1.96 | 9.7899999 | 9.95 | 9.7899999 | 99242 |
| 1738794000 | 9.68 | -0.07 | -0.72 | 9.56 | 9.7 | 9.515 | 96124 |
| 1738708080 | 9.75 | 0.1 | 1.04 | 9.75 | 9.855 | 9.73 | 103687 |
| 1738621740 | 9.65 | -0.45 | -4.46 | 9.4901 | 9.7 | 9.44 | 216709 |
| 1738362000 | 10.1 | -0.04 | -0.39 | 10.11 | 10.255 | 10.08 | 156532 |
| 1738276080 | 10.14 | 0.04 | 0.40 | 10.175 | 10.2 | 10.1 | 58943 |
| 1738189740 | 10.1 | -0.1 | -0.98 | 10.1 | 10.16 | 10.06 | 191884 |
| 1738103280 | 10.2 | -0.05 | -0.49 | 10.19 | 10.2 | 10.09 | 67357 |
| 1738016820 | 10.25 | 0.18 | 1.79 | 10.25 | 10.3 | 10.21 | 93717 |
| 1737757440 | 10.07 | 0.15 | 1.51 | 10.09 | 10.1399 | 10.07 | 61268 |
| 1737671220 | 9.92 | 0.19 | 1.95 | 9.9 | 9.93 | 9.88 | 448308 |
| 1737584640 | 9.73 | -0.06 | -0.61 | 9.73 | 9.76 | 9.695 | 153369 |
| 1737498540 | 9.7899999 | 0.25 | 2.62 | 9.7001 | 9.7899999 | 9.68 | 96809 |
| 1737152880 | 9.5401 | 0.04 | 0.42 | 9.55 | 9.6199 | 9.52 | 71790 |
| 1737066420 | 9.5 | -0.08 | -0.84 | 9.52 | 9.5498999 | 9.48 | 80956 |
| 1736979720 | 9.58 | 0.15 | 1.59 | 9.52 | 9.5934 | 9.51 | 58253 |
| 1736893380 | 9.43 | 0.17 | 1.84 | 9.3699999 | 9.44 | 9.36 | 145277 |
| 1736806800 | 9.26 | 0.05 | 0.54 | 9.25 | 9.5 | 9.215 | 53077 |
| 1736547720 | 9.21 | 0.04 | 0.48 | 9.33 | 9.33 | 9.19 | 161364 |
| 1736375340 | 9.166 | -0.03 | -0.37 | 9.09 | 9.18 | 9.076 | 101544 |
| 1736288940 | 9.2 | -0.01 | -0.05 | 9.31 | 9.31 | 9.2 | 220905 |
| 1736202360 | 9.205 | 0.3 | 3.31 | 9.18 | 9.35 | 9.18 | 191101 |
| 1735942980 | 8.91 | 0.03 | 0.34 | 8.8699999 | 8.91 | 8.835 | 66701 |
| 1735856700 | 8.88 | -0.24 | -2.63 | 8.99 | 9 | 8.85 | 265291 |
| 1735683960 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.18 | 9.05 | 137116 |
| 1735597740 | 9.17 | -0.01 | -0.05 | 9.09 | 9.31 | 9.09 | 248574 |
| 1735338000 | 9.175 | 0.02 | 0.16 | 9.15 | 9.2 | 9.15 | 432500 |
| 1735252020 | 9.16 | 0.04 | 0.44 | 8.9 | 9.16 | 8.9 | 179484 |
| 1735078200 | 9.1199999 | 0.02 | 0.22 | 9 | 9.1199999 | 9 | 61721 |
| 1734992400 | 9.1 | -0.12 | -1.30 | 8.89 | 9.1199999 | 8.8699999 | 615659 |
| 1734733200 | 9.22 | 0.2 | 2.22 | 9.18 | 9.2899999 | 9.18 | 543627 |
| 1734646800 | 9.02 | 0.07 | 0.78 | 9.13 | 9.1301 | 8.98 | 297715 |
| 1734560940 | 8.95 | -0.12 | -1.32 | 9.1 | 9.17 | 8.91 | 263322 |
| 1734474360 | 9.07 | 0.06 | 0.67 | 8.98 | 9.08 | 8.9736999 | 237665 |
| 1734388140 | 9.01 | -0.17 | -1.85 | 8.95 | 9.0399999 | 8.89 | 183803 |
| 1734128940 | 9.18 | 0.15 | 1.66 | 9.2101 | 9.22 | 9.14 | 234760 |
| 1734042480 | 9.03 | 0.01 | 0.11 | 8.98 | 9.08 | 8.98 | 308245 |
| 1733955900 | 9.02 | 0.02 | 0.22 | 9.0399999 | 9.0399999 | 8.95 | 441571 |
| 1733869200 | 9 | 0.17 | 1.93 | 8.98 | 9 | 8.92 | 234330 |
| 1733782800 | 8.83 | 0.1 | 1.15 | 8.81 | 8.93 | 8.8002 | 367798 |
| 1733523600 | 8.73 | 0.09 | 1.04 | 8.74 | 8.7899999 | 8.68 | 267614 |
| 1733437500 | 8.64 | 0.11 | 1.29 | 8.48 | 8.65 | 8.48 | 310550 |
| 1733350980 | 8.53 | 0.14 | 1.67 | 8.58 | 8.6 | 8.49 | 384995 |
| 1733264700 | 8.39 | -0.04 | -0.47 | 8.42 | 8.43 | 8.3699999 | 448897 |
| 1733178180 | 8.43 | -0.06 | -0.65 | 8.44 | 8.45 | 8.3558 | 1051881 |
| 1732918200 | 8.485 | 0.04 | 0.53 | 8.38 | 8.485 | 8.38 | 72358 |
| 1732746540 | 8.44 | 0.02 | 0.24 | 8.4099 | 8.47 | 8.385 | 178653 |
| 1732660140 | 8.42 | -0.2 | -2.32 | 8.42 | 8.535 | 8.36 | 832827 |
| 1732573560 | 8.6199999 | 0.11 | 1.29 | 8.55 | 8.63 | 8.53 | 360726 |
| 1732314000 | 8.51 | 0 | 0.00 | 8.38 | 8.52 | 8.3600999 | 225948 |
| 1732227900 | 8.51 | -0.08 | -0.88 | 8.47 | 8.51 | 8.43 | 344327 |
| 1732141740 | 8.5855 | -0.16 | -1.88 | 8.6 | 8.61 | 8.5399999 | 254425 |
| 1732054800 | 8.75 | -0.07 | -0.79 | 8.65 | 8.75 | 8.6375 | 250311 |
| 1731968640 | 8.82 | -0.01 | -0.11 | 8.78 | 8.9949999 | 8.75 | 257221 |
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
