Premium
Vesta Wind Systems (PK) (VWSYF)
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 | 0.782 | 5.67571490782 | 13.778 | 14.7 | 13.34 | 13147 | 13.67936906 | CS |
| 4 | 0.93 | 6.8231841526 | 13.63 | 14.7 | 12.9701 | 10835 | 13.7248884 | CS |
| 12 | -5.07 | -25.8278145695 | 19.63 | 19.997 | 12.9701 | 17019 | 14.74945858 | CS |
| 26 | -8.35 | -36.4469663902 | 22.91 | 25 | 12.9701 | 13231 | 18.16090456 | CS |
| 52 | -15.35 | -51.3206285523 | 29.91 | 30.57 | 12.9701 | 9160 | 20.58565065 | CS |
| 156 | -15.2 | -51.0752688172 | 29.76 | 36 | 12.9701 | 7682 | 23.75457436 | CS |
| 260 | -82.6 | -85.0144092219 | 97.16 | 261.61 | 12.9701 | 6428 | 37.51201106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104400 | 15.09 | -0.29 | -1.89 | 15.56 | 15.56 | 14.908 | 26414 |
| 1731018540 | 15.38 | 0.25 | 1.64 | 15.64 | 15.742 | 15.38 | 10239 |
| 1730931600 | 15.1325 | -2.23 | -12.83 | 15.3899 | 15.39 | 14.78 | 31247 |
| 1730845680 | 17.36 | -2.27 | -11.56 | 17.69 | 17.69 | 17.32 | 6987 |
| 1730759160 | 19.63 | 0.33 | 1.74 | 19.7 | 19.997 | 19.585 | 3233 |
| 1730496420 | 19.295 | 0.57 | 3.02 | 19.2501 | 19.54 | 19.06 | 2505 |
| 1730409780 | 18.73 | 0.09 | 0.51 | 18.7475 | 18.785 | 18.72 | 2209 |
| 1730323500 | 18.635 | 0.14 | 0.76 | 18.45 | 18.91 | 18.45 | 3413 |
| 1730237280 | 18.495 | -0.59 | -3.07 | 18.77 | 18.77 | 18.36 | 4393 |
| 1730150880 | 19.08 | 0.02 | 0.13 | 18.94 | 19.237 | 18.94 | 983 |
| 1729891500 | 19.055 | 0.21 | 1.11 | 19.06 | 19.09 | 18.9575 | 969 |
| 1729805160 | 18.845 | 0.38 | 2.05 | 19.14 | 19.14 | 18.73 | 3469 |
| 1729718940 | 18.466 | -0.25 | -1.36 | 18.17 | 18.5575 | 18.17 | 5669 |
| 1729632300 | 18.72 | 0.02 | 0.08 | 18.88 | 18.88 | 18.4701 | 3672 |
| 1729545600 | 18.705 | -0.27 | -1.44 | 19.05 | 19.05 | 18.54 | 986 |
| 1729286400 | 18.9775 | 0.11 | 0.58 | 18.793 | 18.9775 | 18.793 | 603 |
| 1729200000 | 18.8675 | 0.5 | 2.71 | 19.04 | 19.04 | 18.8675 | 6403 |
| 1729113960 | 18.37 | 0.17 | 0.93 | 18.25 | 18.6245 | 18.25 | 6584 |
| 1729027680 | 18.2 | -0.86 | -4.51 | 18.6899 | 18.6899 | 18.13 | 6503 |
| 1728941220 | 19.06 | -0.91 | -4.56 | 19.58 | 19.58 | 19.06 | 1019 |
| 1728681900 | 19.9717 | 0.23 | 1.17 | 19.63 | 19.99 | 19.6225 | 2273 |
| 1728595560 | 19.74 | -0.84 | -4.08 | 20.13 | 20.13 | 19.59 | 1960 |
| 1728508800 | 20.58 | 0.36 | 1.78 | 20.48 | 20.58 | 20.32 | 423 |
| 1728422580 | 20.22 | -0.58 | -2.79 | 20.59 | 20.8 | 20.22 | 1369 |
| 1728336000 | 20.8 | 0.51 | 2.51 | 20.445 | 20.815 | 20.31 | 5443 |
| 1728077220 | 20.29 | 0.08 | 0.41 | 20.35 | 20.61 | 20.29 | 2719 |
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
