Premium
Vamos (VAMO3)
BOV
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 | 0.33 | 7.23684210526 | 4.56 | 4.9 | 4.52 | 4225800 | 4.63490236 | CS |
| 4 | 0.23 | 4.9356223176 | 4.66 | 4.9 | 4.25 | 5220156 | 4.63186811 | CS |
| 12 | -1 | -16.9779286927 | 5.89 | 6.52 | 4.25 | 9234585 | 5.3420198 | CS |
| 26 | -4.09 | -45.5456570156 | 8.98 | 9.05 | 4.25 | 9436605 | 6.28953575 | CS |
| 52 | -3.29 | -40.2200488998 | 8.18 | 9.59 | 4.25 | 8350498 | 7.10683425 | CS |
| 156 | -7.17 | -59.4527363184 | 12.06 | 16.69 | 4.25 | 6052201 | 9.61352678 | CS |
| 260 | -3.11 | -38.875 | 8 | 18.9825 | 4.25 | 5006054 | 9.92469611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 4.5599999 | -0.1 | -2.15 | 4.66 | 4.84 | 4.5599999 | 5546200 |
| 1737667740 | 4.66 | -0.04 | -0.85 | 4.68 | 4.75 | 4.58 | 5067300 |
| 1737581400 | 4.7 | 0.13 | 2.84 | 4.6 | 4.72 | 4.53 | 4926900 |
| 1737495000 | 4.57 | -0.1 | -2.14 | 4.66 | 4.7 | 4.5599999 | 2286300 |
| 1737408600 | 4.67 | 0.03 | 0.65 | 4.5599999 | 4.74 | 4.5199999 | 3302300 |
| 1737149400 | 4.64 | -0.06 | -1.28 | 4.71 | 4.75 | 4.58 | 3188700 |
| 1737062940 | 4.7 | -0.17 | -3.49 | 4.8099999 | 4.83 | 4.63 | 4696900 |
| 1736976540 | 4.87 | 0.42 | 9.44 | 4.51 | 4.88 | 4.5 | 6955800 |
| 1736890140 | 4.45 | 0.07 | 1.60 | 4.39 | 4.5199999 | 4.33 | 4388100 |
| 1736803740 | 4.38 | -0.06 | -1.35 | 4.46 | 4.46 | 4.25 | 9366700 |
| 1736544540 | 4.44 | -0.14 | -3.06 | 4.58 | 4.59 | 4.43 | 3717400 |
| 1736458140 | 4.58 | -0.04 | -0.87 | 4.6 | 4.7 | 4.53 | 2996500 |
| 1736371740 | 4.62 | -0.13 | -2.74 | 4.74 | 4.74 | 4.49 | 6101600 |
| 1736285400 | 4.75 | -0.05 | -1.04 | 4.8 | 4.85 | 4.69 | 3939200 |
| 1736198940 | 4.8 | 0.22 | 4.80 | 4.66 | 4.89 | 4.65 | 5174000 |
| 1735939740 | 4.58 | -0.02 | -0.43 | 4.59 | 4.7 | 4.53 | 4404900 |
| 1735853400 | 4.6 | -0.15 | -3.16 | 4.78 | 4.78 | 4.48 | 7933000 |
| 1735594200 | 4.75 | 0.09 | 1.93 | 4.66 | 4.84 | 4.55 | 9971000 |
| 1735334940 | 4.66 | -0.36 | -7.17 | 5.0599999 | 5.13 | 4.64 | 11864500 |
| 1735248540 | 5.0199999 | 0 | 0.00 | 4.96 | 5.1 | 4.85 | 7260300 |
| 1734989340 | 5.0199999 | 0.02 | 0.40 | 4.78 | 5.08 | 4.7699999 | 12668800 |
| 1734730200 | 5 | 0.31 | 6.61 | 4.7 | 5.13 | 4.62 | 22315000 |
| 1734643800 | 4.69 | 0.3 | 6.83 | 4.39 | 4.69 | 4.37 | 12680200 |
| 1734557400 | 4.39 | -0.47 | -9.67 | 4.8099999 | 4.83 | 4.34 | 12488300 |
| 1734470940 | 4.86 | -0.09 | -1.82 | 4.93 | 5.14 | 4.83 | 19330700 |
| 1734384540 | 4.95 | -0.65 | -11.61 | 5.25 | 5.3099999 | 4.94 | 17655400 |
| 1734125340 | 5.6 | -0.3 | -5.08 | 5.89 | 5.89 | 5.44 | 18158400 |
| 1734039000 | 5.9 | -0.23 | -3.75 | 6.09 | 6.17 | 5.9 | 17743300 |
| 1733952540 | 6.13 | 0.19 | 3.20 | 5.95 | 6.39 | 5.8 | 13928700 |
| 1733866140 | 5.94 | 0.64 | 12.08 | 5.4 | 5.94 | 5.33 | 11542700 |
| 1733779740 | 5.3 | 0 | 0.00 | 5.35 | 5.5 | 5.28 | 5675000 |
| 1733520600 | 5.3 | -0.16 | -2.93 | 5.44 | 5.5 | 5.2699999 | 8426600 |
| 1733434200 | 5.46 | 0.16 | 3.02 | 5.37 | 5.66 | 5.37 | 8176800 |
| 1733347800 | 5.3 | -0.07 | -1.30 | 5.37 | 5.5 | 5.2699999 | 7022300 |
| 1733261340 | 5.37 | -0.03 | -0.56 | 5.45 | 5.5599999 | 5.36 | 7435300 |
| 1733174940 | 5.4 | -0.39 | -6.74 | 5.58 | 5.59 | 5.38 | 8928300 |
| 1732915740 | 5.79 | 0.02 | 0.35 | 5.75 | 5.86 | 5.5599999 | 14771400 |
| 1732829400 | 5.7699999 | -0.33 | -5.41 | 6.04 | 6.12 | 5.61 | 16639300 |
| 1732743000 | 6.1 | -0.25 | -3.94 | 6.48 | 6.5199999 | 6.08 | 10353100 |
| 1732656600 | 6.35 | 0.24 | 3.93 | 6.12 | 6.45 | 6.04 | 9626100 |
| 1732570140 | 6.11 | 0.01 | 0.16 | 6.1 | 6.19 | 5.83 | 8051200 |
| 1732310940 | 6.1 | -0.04 | -0.65 | 6.23 | 6.3 | 5.93 | 8947200 |
| 1732224600 | 6.14 | 0.3 | 5.14 | 5.75 | 6.14 | 5.65 | 8228800 |
| 1732051800 | 5.84 | 0.26 | 4.66 | 5.58 | 5.86 | 5.5 | 5536100 |
| 1731965340 | 5.58 | 0.05 | 0.90 | 5.54 | 5.7 | 5.45 | 6191300 |
| 1731619800 | 5.53 | -0.07 | -1.25 | 5.59 | 5.68 | 5.47 | 28074500 |
| 1731533400 | 5.6 | -0.07 | -1.23 | 5.66 | 5.87 | 5.5599999 | 9494400 |
| 1731446940 | 5.67 | -0.03 | -0.53 | 5.65 | 5.88 | 5.51 | 11243900 |
| 1731360540 | 5.7 | -0.01 | -0.18 | 5.66 | 5.72 | 5.57 | 6986700 |
| 1731101400 | 5.71 | -0.11 | -1.89 | 5.7699999 | 5.7699999 | 5.59 | 10054800 |
| 1731014940 | 5.82 | -0.29 | -4.75 | 6.12 | 6.2699999 | 5.78 | 7416800 |
| 1730928600 | 6.11 | -0.04 | -0.65 | 5.98 | 6.19 | 5.86 | 8155700 |
| 1730842200 | 6.15 | -0.02 | -0.32 | 6.17 | 6.2699999 | 6 | 5341400 |
| 1730755800 | 6.17 | 0.38 | 6.56 | 5.89 | 6.22 | 5.86 | 6291500 |
| 1730496600 | 5.79 | -0.48 | -7.66 | 6.29 | 6.3 | 5.72 | 7354500 |
| 1730410200 | 6.2699999 | -0.12 | -1.88 | 6.38 | 6.54 | 6.2699999 | 7235700 |
| 1730323800 | 6.39 | 0.15 | 2.40 | 6.25 | 6.44 | 6.21 | 7678800 |
| 1730237340 | 6.24 | -0.03 | -0.48 | 6.28 | 6.36 | 6.2 | 5963800 |
| 1730151000 | 6.2699999 | -0.02 | -0.32 | 6.39 | 6.39 | 6.26 | 5947200 |
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
