Premium
Vestas Wind Systems AS (PK) (VWDRY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.66666666667 | 4.875 | 5.32 | 4.77 | 278157 | 5.11076052 | DR |
| 4 | 0.425 | 9.27947598253 | 4.58 | 5.32 | 4.41 | 310637 | 4.73122213 | DR |
| 12 | 0.475 | 10.4856512141 | 4.53 | 5.32 | 4.19 | 495064 | 4.57636194 | DR |
| 26 | -2.615 | -34.3175853018 | 7.62 | 8.25 | 4.19 | 528939 | 5.05679884 | DR |
| 52 | -4.465 | -47.1488912355 | 9.47 | 9.93 | 4.19 | 372758 | 6.04443575 | DR |
| 156 | -5.145 | -50.6896551724 | 10.15 | 10.96 | 4.19 | 389089 | 7.60815313 | DR |
| 260 | -23.085 | -82.1822712709 | 28.09 | 87.34 | 4.19 | 366133 | 11.74318983 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 5.24 | 0.12 | 2.34 | 5.29 | 5.32 | 5.21 | 386737 |
| 1741641600 | 5.12 | 0.06 | 1.19 | 5.01 | 5.16 | 4.98 | 305246 |
| 1741386000 | 5.0599999 | -0.05 | -0.98 | 4.99 | 5.0599999 | 4.97 | 193534 |
| 1741300140 | 5.11 | 0.16 | 3.13 | 5.15 | 5.18 | 4.99 | 230471 |
| 1741213440 | 4.955 | 0.34 | 7.25 | 4.875 | 4.98 | 4.7699999 | 274799 |
| 1741126800 | 4.62 | 0.12 | 2.67 | 4.49 | 4.68 | 4.49 | 583722 |
| 1741040760 | 4.5 | -0.14 | -3.02 | 4.61 | 4.62 | 4.46 | 262832 |
| 1740781260 | 4.64 | -0.05 | -1.07 | 4.65 | 4.69 | 4.6 | 343975 |
| 1740695340 | 4.69 | -0.11 | -2.19 | 4.74 | 4.7699999 | 4.68 | 214713 |
| 1740608400 | 4.795 | 0.01 | 0.31 | 4.79 | 4.86 | 4.78 | 223840 |
| 1740522480 | 4.78 | 0.2 | 4.37 | 4.74 | 4.79 | 4.71 | 336182 |
| 1740435600 | 4.58 | 0.07 | 1.55 | 4.59 | 4.62 | 4.51 | 406144 |
| 1740176400 | 4.51 | -0.04 | -0.88 | 4.6 | 4.72 | 4.5 | 236558 |
| 1740090480 | 4.55 | 0.08 | 1.79 | 4.515 | 4.58 | 4.47 | 337380 |
| 1740003960 | 4.47 | -0.09 | -1.97 | 4.44 | 4.51 | 4.41 | 241298 |
| 1739917740 | 4.5599999 | -0.05 | -1.08 | 4.54 | 4.6 | 4.5199999 | 349599 |
| 1739572020 | 4.61 | -0.03 | -0.65 | 4.62 | 4.63 | 4.58 | 195880 |
| 1739485320 | 4.64 | 0 | 0.00 | 4.63 | 4.66 | 4.57 | 415899 |
| 1739398920 | 4.64 | -0.1 | -2.11 | 4.58 | 4.68 | 4.5599999 | 363297 |
| 1739312940 | 4.74 | 0.01 | 0.21 | 4.76 | 4.76 | 4.7 | 136902 |
| 1739226000 | 4.73 | -0.09 | -1.87 | 4.66 | 4.734 | 4.64 | 287207 |
| 1738967160 | 4.82 | -0.1 | -2.03 | 4.93 | 4.95 | 4.8 | 267649 |
| 1738880400 | 4.92 | -0.09 | -1.80 | 4.88 | 4.93 | 4.85 | 319908 |
| 1738794000 | 5.01 | 0.41 | 8.91 | 4.89 | 5.08 | 4.74 | 704618 |
| 1738708080 | 4.6 | 0.15 | 3.37 | 4.51 | 4.67 | 4.495 | 515185 |
| 1738621740 | 4.45 | -0.08 | -1.77 | 4.3 | 4.455 | 4.29 | 476174 |
| 1738362000 | 4.53 | -0.14 | -3.00 | 4.5599999 | 4.58 | 4.5 | 232235 |
| 1738276080 | 4.67 | 0.15 | 3.32 | 4.63 | 4.7 | 4.595 | 304630 |
| 1738189740 | 4.5199999 | 0.17 | 3.91 | 4.45 | 4.5199999 | 4.45 | 370973 |
| 1738103280 | 4.35 | -0.08 | -1.81 | 4.53 | 4.53 | 4.28 | 374950 |
| 1738016820 | 4.43 | -0.06 | -1.34 | 4.405 | 4.46 | 4.4 | 336323 |
| 1737757440 | 4.49 | 0.05 | 1.13 | 4.5 | 4.54 | 4.46 | 451058 |
| 1737671220 | 4.44 | 0.19 | 4.47 | 4.33 | 4.46 | 4.3 | 717448 |
| 1737584640 | 4.25 | -0.25 | -5.56 | 4.28 | 4.34 | 4.25 | 677607 |
| 1737498540 | 4.5 | 0.15 | 3.45 | 4.35 | 4.61 | 4.3 | 815384 |
| 1737152880 | 4.35 | -0.01 | -0.23 | 4.32 | 4.38 | 4.32 | 279447 |
| 1737066420 | 4.36 | -0.18 | -3.96 | 4.37 | 4.385 | 4.3099999 | 1594241 |
| 1736979720 | 4.54 | 0.22 | 5.09 | 4.57 | 4.58 | 4.482 | 377117 |
| 1736893380 | 4.32 | -0.03 | -0.69 | 4.3 | 4.34 | 4.275 | 848786 |
| 1736806800 | 4.35 | 0.09 | 2.11 | 4.3 | 4.36 | 4.275 | 504382 |
| 1736547720 | 4.26 | -0.17 | -3.84 | 4.26 | 4.36 | 4.19 | 554733 |
| 1736375340 | 4.43 | -0.3 | -6.34 | 4.45 | 4.47 | 4.39 | 506826 |
| 1736288940 | 4.73 | -0.08 | -1.66 | 4.8 | 4.86 | 4.7 | 1441670 |
| 1736202360 | 4.8099999 | -0.05 | -1.03 | 4.765 | 4.83 | 4.7602 | 929748 |
| 1735942980 | 4.86 | 0.1 | 2.10 | 4.8 | 4.86 | 4.79 | 498631 |
| 1735856700 | 4.76 | 0.23 | 5.08 | 4.7699999 | 4.79 | 4.72 | 451154 |
| 1735683960 | 4.53 | -0.03 | -0.66 | 4.48 | 4.57 | 4.44 | 488933 |
| 1735597740 | 4.5599999 | -0.01 | -0.22 | 4.54 | 4.5599999 | 4.49 | 768681 |
| 1735338000 | 4.57 | -0.06 | -1.30 | 4.58 | 4.6 | 4.533 | 364545 |
| 1735252020 | 4.63 | 0.01 | 0.22 | 4.5599999 | 4.76 | 4.51 | 393086 |
| 1735078200 | 4.62 | 0.02 | 0.43 | 4.45 | 4.6449999 | 4.45 | 139322 |
| 1734992400 | 4.6 | 0.23 | 5.26 | 4.51 | 4.6 | 4.51 | 1064167 |
| 1734733200 | 4.37 | -0.05 | -1.13 | 4.33 | 4.39 | 4.3099999 | 970506 |
| 1734646800 | 4.42 | -0.01 | -0.23 | 4.43 | 4.47 | 4.42 | 1345373 |
| 1734560940 | 4.43 | 0.04 | 0.91 | 4.53 | 4.58 | 4.41 | 816799 |
| 1734474360 | 4.39 | -0.05 | -1.13 | 4.33 | 4.42 | 4.33 | 885773 |
| 1734388140 | 4.44 | 0 | 0.00 | 4.38 | 4.46 | 4.37 | 1586124 |
| 1734128940 | 4.44 | 0.01 | 0.23 | 4.46 | 4.475 | 4.41 | 550228 |
| 1734042480 | 4.43 | -0.17 | -3.70 | 4.5 | 4.55 | 4.43 | 614325 |
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
