Premium
Vesta Wind Systems (PK) (VWSYF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 3.20466132556 | 13.73 | 15.24 | 13.73 | 6736 | 14.68721586 | CS |
| 4 | 0.92 | 6.94339622642 | 13.25 | 15.24 | 12.68 | 6674 | 13.79407928 | CS |
| 12 | 0.361 | 2.61423709175 | 13.809 | 15.73 | 12.57 | 9670 | 13.93256508 | CS |
| 26 | -8.91 | -38.6048526863 | 23.08 | 24.5 | 12.57 | 14267 | 17.49099977 | CS |
| 52 | -13.943 | -49.5962721872 | 28.113 | 29.69 | 12.57 | 9709 | 19.88410052 | CS |
| 156 | -12.4713 | -46.8119048245 | 26.6413 | 36 | 12.57 | 7456 | 23.21694018 | CS |
| 260 | -90.92 | -86.5163193453 | 105.09 | 261.61 | 12.57 | 6516 | 36.63252564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 14.17 | -0.46 | -3.14 | 14.33 | 14.43 | 13.996 | 8320 |
| 1738967160 | 14.63 | -0.08 | -0.56 | 14.7 | 14.79 | 14.475 | 3596 |
| 1738880400 | 14.7125 | -0.29 | -1.92 | 14.835 | 14.93 | 14.7125 | 4368 |
| 1738794000 | 15 | 1.05 | 7.53 | 14.6001 | 15.24 | 14.6 | 16403 |
| 1738708080 | 13.95 | 0.62 | 4.65 | 13.73 | 14.25 | 13.73 | 993 |
| 1738621740 | 13.33 | -0.43 | -3.09 | 12.77 | 13.4125 | 12.77 | 3934 |
| 1738362000 | 13.755 | -0.28 | -2.01 | 13.7835 | 13.92 | 13.6725 | 2521 |
| 1738276080 | 14.0375 | 0.34 | 2.46 | 13.83 | 14.2079 | 13.83 | 1843 |
| 1738189740 | 13.7 | 0.6 | 4.58 | 13.615 | 13.7 | 13.32 | 10439 |
| 1738103280 | 13.1 | -0.14 | -1.06 | 13.58 | 13.58 | 13.0575 | 1172 |
| 1738016820 | 13.24 | -0.35 | -2.58 | 13.476 | 13.476 | 13.05 | 6736 |
| 1737757440 | 13.59 | 0.4 | 3.03 | 13.4301 | 13.67 | 13.43 | 3511 |
| 1737671220 | 13.19 | 0.22 | 1.70 | 12.96 | 13.375 | 12.96 | 16093 |
| 1737584640 | 12.97 | -0.89 | -6.39 | 13.022 | 13.022 | 12.68 | 10501 |
| 1737498540 | 13.855 | 0.78 | 5.93 | 13.3899 | 13.9 | 13.02 | 21928 |
| 1737152880 | 13.08 | -0.19 | -1.43 | 13.27 | 13.27 | 12.98 | 2145 |
| 1737066420 | 13.27 | -0.64 | -4.57 | 13.48 | 13.48 | 13 | 6312 |
| 1736979720 | 13.905 | 0.83 | 6.35 | 13.5101 | 13.905 | 13.5101 | 4614 |
| 1736893380 | 13.075 | 0.11 | 0.85 | 13.25 | 13.25 | 12.8 | 1382 |
| 1736806800 | 12.965 | -0.08 | -0.61 | 12.6 | 13.25 | 12.6 | 9719 |
| 1736547720 | 13.045 | -0.23 | -1.73 | 12.964 | 13.28 | 12.57 | 20988 |
| 1736375340 | 13.275 | -0.33 | -2.39 | 13.3825 | 13.565 | 13.03 | 2409 |
| 1736288940 | 13.6 | -0.73 | -5.08 | 14.36 | 14.75 | 13.6 | 2573 |
| 1736202360 | 14.3275 | -0.23 | -1.60 | 14.39 | 14.608 | 14.2875 | 12775 |
| 1735942980 | 14.56 | 0.24 | 1.64 | 14.3975 | 14.7 | 14.28 | 4321 |
| 1735856700 | 14.325 | 0.82 | 6.05 | 14.24 | 14.5075 | 14.24 | 8040 |
| 1735683960 | 13.5075 | -0.11 | -0.83 | 13.47 | 13.8625 | 13.34 | 26616 |
| 1735597740 | 13.62 | -0.18 | -1.30 | 13.8 | 13.82 | 13.51 | 15442 |
| 1735338000 | 13.8 | -0.12 | -0.83 | 13.778 | 13.9475 | 13.6575 | 2490 |
| 1735252020 | 13.915 | 0.17 | 1.24 | 13.75 | 14.02 | 13.71 | 10312 |
| 1735078200 | 13.745 | 0.05 | 0.39 | 13.29 | 13.75 | 13.29 | 2044 |
| 1734992400 | 13.692 | 0.42 | 3.14 | 13.4901 | 13.8 | 13.4901 | 23516 |
| 1734733200 | 13.275 | -0.26 | -1.92 | 13.25 | 13.41 | 13.0825 | 9467 |
| 1734646800 | 13.535 | 0.21 | 1.54 | 13.28 | 13.535 | 13.28 | 5430 |
| 1734560940 | 13.33 | 0.21 | 1.56 | 13.69 | 13.7925 | 13.33 | 8657 |
| 1734474360 | 13.125 | -0.28 | -2.09 | 12.9701 | 13.28 | 12.9701 | 8438 |
| 1734388140 | 13.405 | 0.03 | 0.22 | 13.0755 | 13.4975 | 13.0755 | 12351 |
| 1734128940 | 13.375 | -0.13 | -0.93 | 13.48 | 13.57 | 13.2725 | 7129 |
| 1734042480 | 13.5 | -0.43 | -3.09 | 13.7699 | 13.7699 | 13.4575 | 7190 |
| 1733955900 | 13.93 | -0.28 | -1.94 | 14.06 | 14.06 | 13.6675 | 6464 |
| 1733869200 | 14.205 | -0.23 | -1.58 | 14.4199 | 14.4199 | 14.1175 | 8323 |
| 1733782800 | 14.4336 | 0.66 | 4.80 | 14.13 | 14.54 | 14.13 | 24353 |
| 1733523600 | 13.7725 | -0.03 | -0.19 | 13.63 | 13.88 | 13.63 | 8767 |
| 1733437500 | 13.799 | 0.27 | 2.03 | 13.8699 | 13.8699 | 13.54 | 5124 |
| 1733350980 | 13.525 | -1.61 | -10.61 | 13.76 | 13.85 | 13.4 | 12437 |
| 1733264700 | 15.131 | -0.38 | -2.48 | 15.11 | 15.26 | 14.97 | 7599 |
| 1733178180 | 15.515 | 0 | 0.00 | 15.54 | 15.73 | 15.36 | 17264 |
| 1732918200 | 15.515 | 0.74 | 4.97 | 15.3025 | 15.5925 | 15.3025 | 7710 |
| 1732746540 | 14.78 | 0.8 | 5.74 | 14.535 | 14.83 | 14.535 | 30646 |
| 1732660140 | 13.9775 | -0.5 | -3.44 | 14.375 | 14.375 | 13.9775 | 5020 |
| 1732573560 | 14.475 | 0.71 | 5.14 | 14.2901 | 14.6375 | 14.29 | 11445 |
| 1732314000 | 13.7675 | -0.2 | -1.43 | 13.8199 | 13.8199 | 13.5625 | 5373 |
| 1732227900 | 13.9675 | -0.18 | -1.29 | 13.7101 | 13.9675 | 13.7101 | 7688 |
| 1732141740 | 14.15 | 0.13 | 0.90 | 14.075 | 14.216 | 14.036 | 14756 |
| 1732054800 | 14.0231 | -0.2 | -1.41 | 13.809 | 14.0546 | 13.78 | 32165 |
| 1731968640 | 14.223 | -0.46 | -3.15 | 14.3899 | 14.3899 | 13.96 | 5758 |
| 1731709260 | 14.685 | 0.59 | 4.21 | 14.69 | 15.0625 | 14.58 | 11880 |
| 1731622800 | 14.0912 | -0.1 | -0.73 | 14.12 | 14.29 | 13.92 | 5156 |
| 1731536760 | 14.195 | 0.02 | 0.16 | 14 | 14.21 | 14 | 11883 |
| 1731450480 | 14.1726 | -0.58 | -3.91 | 14.5 | 14.5 | 14.05 | 6863 |
| 1731363600 | 14.75 | -0.34 | -2.25 | 15.0299 | 15.03 | 14.6 | 446534 |
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
