Premium
Ventas Inc (V1TA34)
BOV
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 | -0.79 | -0.417040595471 | 189.43 | 189.43 | 188.64 | 4 | 188.8375 | DR |
| 4 | 8.64 | 4.8 | 180 | 189.43 | 180 | 4 | 185.43846154 | DR |
| 12 | 12.15 | 6.8842427333 | 176.49 | 189.43 | 176.49 | 13 | 179.84584615 | DR |
| 26 | 24.49 | 14.9192811453 | 164.15 | 193.5 | 164.15 | 79 | 177.35048038 | DR |
| 52 | 79.63 | 73.0483441886 | 109.01 | 193.5 | 105.8 | 144 | 138.32545812 | DR |
| 156 | 56.84 | 43.1259484067 | 131.8 | 193.5 | 94.42 | 203 | 127.43815088 | DR |
| 260 | 126.9 | 205.539358601 | 61.74 | 193.5 | 52.51 | 213 | 128.47535986 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740432600 | 188.64 | 0 | 0.00 | 188.64 | 188.64 | 188.64 | 0 |
| 1740173400 | 188.64 | 0 | 0.00 | 188.64 | 188.64 | 188.64 | 0 |
| 1740087000 | 188.64 | -0.79 | -0.42 | 188.64 | 188.64 | 188.64 | 6 |
| 1740000540 | 189.43 | 0 | 0.00 | 189.43 | 189.43 | 189.43 | 0 |
| 1739914140 | 189.43 | 9.43 | 5.24 | 189.43 | 189.43 | 189.43 | 2 |
| 1739827740 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1739568540 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1739482140 | 180 | 1.8 | 1.01 | 180 | 180 | 180 | 5 |
| 1739395800 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1739309400 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1739223000 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738963800 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738877400 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738791000 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738704600 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738618200 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738359000 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738272600 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738186200 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738099800 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1738013400 | 178.2 | 0 | 0.00 | 178.2 | 178.2 | 178.2 | 0 |
| 1737754200 | 178.2 | -0.28 | -0.16 | 178.2 | 178.2 | 178.2 | 6 |
| 1737667800 | 178.48 | 0 | 0.00 | 178.48 | 178.48 | 178.48 | 0 |
| 1737581400 | 178.48 | 0 | 0.00 | 178.48 | 178.48 | 178.48 | 0 |
| 1737495000 | 178.48 | 0 | 0.00 | 178.48 | 178.48 | 178.48 | 0 |
| 1737408600 | 178.48 | 0 | 0.00 | 178.48 | 178.48 | 178.48 | 0 |
| 1737149400 | 178.48 | -6.96 | -3.75 | 176.49 | 178.92 | 176.49 | 46 |
| 1737062940 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736976540 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736890140 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736803740 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736544540 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736458140 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736371740 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736285340 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1736198940 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1735939740 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1735853340 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1735594140 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1735334940 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1735248540 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734989340 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734730140 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734643740 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734557340 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734470940 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734384540 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734125340 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1734038940 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733952540 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733866140 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733779740 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733520540 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733434140 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733347740 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733261340 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1733174940 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1732915740 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1732829340 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1732742940 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1732656540 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
| 1732570140 | 185.44 | 0 | 0.00 | 185.44 | 185.44 | 185.44 | 0 |
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
