Premium
VALEM625 Ex:60,8 17/01/2025 (VALEM625)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 1.47 | 0.03 | 2.08 | 1.35 | 1.47 | 1.35 | 5800 |
| 1730410200 | 1.44 | 0.11 | 8.27 | 1.4 | 1.5 | 1.4 | 3300 |
| 1730323800 | 1.33 | 0.2 | 17.70 | 1.4 | 1.4 | 1.33 | 6000 |
| 1730237340 | 1.1299999 | -0.12 | -9.60 | 1.1 | 1.23 | 1.1 | 5400 |
| 1730151000 | 1.25 | -0.28 | -18.30 | 1.3899999 | 1.3899999 | 1.24 | 6200 |
| 1729891800 | 1.53 | -1 | -39.53 | 1.9 | 1.9 | 1.42 | 12200 |
| 1729805400 | 2.5299999 | -0.07 | -2.69 | 2.63 | 2.63 | 2.52 | 60700 |
| 1729719000 | 2.6 | 0.46 | 21.50 | 2.55 | 2.6 | 2.55 | 2700 |
| 1729632600 | 2.14 | -0.15 | -6.55 | 2.38 | 2.44 | 2.14 | 21400 |
| 1729546140 | 2.29 | -0.08 | -3.38 | 2.16 | 2.32 | 2.16 | 160400 |
| 1729287000 | 2.37 | 0.05 | 2.16 | 2.16 | 2.39 | 2.16 | 78400 |
| 1729200540 | 2.32 | 0.48 | 26.09 | 2.4 | 2.4 | 2.25 | 3600 |
| 1729114140 | 1.84 | -0.48 | -20.69 | 1.87 | 2.09 | 1.84 | 8100 |
| 1729027740 | 2.32 | 0.34 | 17.17 | 2.36 | 2.49 | 2.32 | 6000 |
| 1728941340 | 1.98 | 0.01 | 0.51 | 1.82 | 2.08 | 1.82 | 32800 |
| 1728682200 | 1.97 | -0.35 | -15.09 | 2.05 | 2.05 | 1.97 | 4900 |
| 1728595740 | 2.32 | -0.09 | -3.73 | 2.4 | 2.4 | 2.27 | 2100 |
| 1728509400 | 2.41 | 0.01 | 0.42 | 2.58 | 2.58 | 2.41 | 11300 |
| 1728422940 | 2.4 | 0.47 | 24.35 | 2.38 | 2.48 | 2.37 | 4000 |
| 1728336600 | 1.93 | 0.04 | 2.12 | 1.93 | 1.93 | 1.93 | 1000 |
| 1728077400 | 1.89 | -0.03 | -1.56 | 1.83 | 1.89 | 1.83 | 2700 |
| 1727991000 | 1.92 | 0.49 | 34.27 | 1.77 | 1.92 | 1.77 | 8900 |
| 1727904540 | 1.43 | -0.18 | -11.18 | 1.3899999 | 1.43 | 1.3899999 | 17500 |
| 1727818200 | 1.61 | -0.02 | -1.23 | 1.66 | 1.66 | 1.59 | 9500 |
| 1727731800 | 1.6299999 | 0.11 | 7.24 | 1.36 | 1.6299999 | 1.36 | 12900 |
| 1727472600 | 1.52 | 0.08 | 5.56 | 1.34 | 1.52 | 1.34 | 20100 |
| 1727386140 | 1.44 | -0.86 | -37.39 | 1.98 | 1.98 | 1.42 | 65600 |
| 1727299740 | 2.3 | -0.1 | -4.17 | 2.22 | 2.36 | 2.16 | 23400 |
| 1727213400 | 2.4 | -1.25 | -34.25 | 2.4 | 2.4 | 2.4 | 200 |
| 1727127000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1726867800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1726781400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1726695000 | 3.65 | 0.4 | 12.31 | 3.65 | 3.65 | 3.65 | 200 |
| 1726608600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1726522200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1726263000 | 3.25 | -0.22 | -6.34 | 3.25 | 3.25 | 3.25 | 200 |
| 1726176540 | 3.47 | -0.38 | -9.87 | 3.46 | 3.47 | 3.44 | 500 |
| 1726090140 | 3.85 | -0.5 | -11.49 | 3.85 | 3.85 | 3.8 | 400 |
| 1726003800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1725917400 | 4.35 | 0.2 | 4.82 | 4.25 | 4.35 | 4.25 | 3400 |
| 1725658200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1725571800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1725485400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1725399000 | 4.15 | 1.14 | 37.87 | 3.99 | 4.15 | 3.99 | 300 |
| 1725312600 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1725053400 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1724967000 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1724880600 | 3.0099999 | 0.31 | 11.48 | 3.0099999 | 3.0099999 | 3.0099999 | 27100 |
| 1724794140 | 2.7 | -0.67 | -19.88 | 2.9 | 2.9 | 2.7 | 5100 |
| 1724707740 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1724448540 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1724362140 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1724275740 | 3.37 | -0.7 | -17.20 | 3.37 | 3.37 | 3.37 | 100 |
| 1724189400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1724103000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1723843800 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1723757400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1723671000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1723584600 | 4.07 | 0.37 | 10.00 | 3.7 | 4.07 | 3.7 | 500 |
| 1723498200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1723239000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1723152600 | 3.7 | 0.33 | 9.79 | 3.7 | 3.7 | 3.7 | 100 |
| 1723035600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1722949200 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1722862800 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1722603600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 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
