Premium
Valora Cra (VGIA11)
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 | -0.19 | -2.29191797346 | 8.29 | 8.32 | 8.03 | 138876 | 8.26640608 | FU |
| 4 | 0.66 | 8.87096774194 | 7.44 | 8.32 | 7.15 | 221219 | 7.70870521 | FU |
| 12 | -0.27 | -3.22580645161 | 8.37 | 8.56 | 7.15 | 222520 | 7.97401287 | FU |
| 26 | 0.01 | 0.123609394314 | 8.09 | 9.23 | 7.15 | 239346 | 8.33315816 | FU |
| 52 | -0.93 | -10.2990033223 | 9.03 | 9.23 | 7.15 | 292449 | 8.28625144 | FU |
| 156 | -1.84 | -18.5110663984 | 9.94 | 13.5 | 7.15 | 322747 | 9.22096699 | FU |
| 260 | -1.9 | -19 | 10 | 13.5 | 7.15 | 316604 | 9.22233254 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 8.1 | -0.15 | -1.82 | 8.3 | 8.3 | 8.03 | 288651 |
| 1736458140 | 8.25 | -0.05 | -0.60 | 8.3 | 8.32 | 8.23 | 113908 |
| 1736371740 | 8.3 | 0.02 | 0.24 | 8.25 | 8.32 | 8.22 | 101993 |
| 1736285400 | 8.28 | 0.03 | 0.36 | 8.25 | 8.3 | 8.17 | 155727 |
| 1736198940 | 8.25 | -0.01 | -0.12 | 8.26 | 8.3 | 8.21 | 160691 |
| 1735939740 | 8.26 | 0.05 | 0.61 | 8.2899999 | 8.3 | 8.22 | 162063 |
| 1735853400 | 8.21 | 0.08 | 0.98 | 8.13 | 8.27 | 8.13 | 197549 |
| 1735594200 | 8.13 | 0.02 | 0.25 | 8.14 | 8.3 | 8.11 | 177736 |
| 1735334940 | 8.11 | 0.21 | 2.66 | 7.95 | 8.1199999 | 7.91 | 219522 |
| 1735248540 | 7.9 | 0.19 | 2.46 | 7.79 | 7.93 | 7.74 | 215259 |
| 1734989340 | 7.71 | 0.39 | 5.33 | 7.32 | 7.71 | 7.32 | 308201 |
| 1734730200 | 7.32 | 0.07 | 0.97 | 7.25 | 7.32 | 7.25 | 234134 |
| 1734643800 | 7.25 | -0.02 | -0.28 | 7.3 | 7.3 | 7.25 | 270873 |
| 1734557400 | 7.27 | 0.03 | 0.41 | 7.28 | 7.3 | 7.23 | 280562 |
| 1734470940 | 7.24 | -0.08 | -1.09 | 7.39 | 7.4 | 7.15 | 335660 |
| 1734384540 | 7.32 | -0.14 | -1.88 | 7.48 | 7.55 | 7.26 | 318190 |
| 1734125340 | 7.46 | 0.02 | 0.27 | 7.44 | 7.63 | 7.44 | 287430 |
| 1734039000 | 7.44 | -0.36 | -4.62 | 7.7 | 7.72 | 7.35 | 411066 |
| 1733952540 | 7.8 | -0.13 | -1.64 | 7.92 | 7.94 | 7.7 | 348279 |
| 1733866140 | 7.93 | -0.05 | -0.63 | 7.98 | 8 | 7.91 | 208653 |
| 1733779740 | 7.98 | 0 | 0.00 | 7.99 | 8.02 | 7.92 | 255004 |
| 1733520600 | 7.98 | 0.05 | 0.63 | 7.9 | 8 | 7.9 | 192120 |
| 1733434200 | 7.93 | -0.08 | -1.00 | 8.02 | 8.05 | 7.92 | 288650 |
| 1733347800 | 8.01 | 0.01 | 0.12 | 8 | 8.03 | 7.99 | 224626 |
| 1733261340 | 8 | -0.02 | -0.25 | 8.02 | 8.06 | 8 | 196739 |
| 1733174940 | 8.02 | 0 | 0.00 | 8.08 | 8.1 | 8.01 | 215503 |
| 1732915740 | 8.02 | 0.02 | 0.25 | 8 | 8.0399999 | 8 | 196343 |
| 1732829400 | 8 | -0.05 | -0.62 | 8.05 | 8.08 | 8 | 226812 |
| 1732743000 | 8.05 | -0.04 | -0.49 | 8.08 | 8.09 | 8 | 214493 |
| 1732656600 | 8.09 | 0.04 | 0.50 | 8.1 | 8.11 | 8.05 | 174938 |
| 1732570140 | 8.05 | -0.01 | -0.12 | 8.07 | 8.15 | 8.05 | 237312 |
| 1732310940 | 8.06 | 0.02 | 0.25 | 8.08 | 8.1 | 8.05 | 161164 |
| 1732224600 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.09 | 8 | 341365 |
| 1732051800 | 8 | -0.04 | -0.50 | 8.08 | 8.1 | 7.96 | 238852 |
| 1731965340 | 8.0399999 | -0.01 | -0.12 | 8.07 | 8.08 | 8 | 250264 |
| 1731619800 | 8.05 | 0.02 | 0.25 | 8.1199999 | 8.17 | 8.0399999 | 194435 |
| 1731533400 | 8.03 | -0.26 | -3.14 | 8.1199999 | 8.15 | 8 | 325647 |
| 1731446940 | 8.2899999 | -0.08 | -0.96 | 8.3699999 | 8.39 | 8.25 | 176441 |
| 1731360540 | 8.3699999 | 0.01 | 0.12 | 8.33 | 8.41 | 8.3 | 221973 |
| 1731101400 | 8.36 | 0.06 | 0.72 | 8.3 | 8.39 | 8.28 | 197097 |
| 1731014940 | 8.3 | 0.03 | 0.36 | 8.27 | 8.4 | 8.25 | 190958 |
| 1730928600 | 8.27 | 0.02 | 0.24 | 8.23 | 8.34 | 8.22 | 220631 |
| 1730842200 | 8.25 | 0.02 | 0.24 | 8.26 | 8.33 | 8.25 | 126505 |
| 1730755800 | 8.23 | -0.07 | -0.84 | 8.32 | 8.34 | 8.23 | 176559 |
| 1730496600 | 8.3 | -0.06 | -0.72 | 8.36 | 8.41 | 8.28 | 204281 |
| 1730410200 | 8.36 | -0.02 | -0.24 | 8.43 | 8.56 | 8.27 | 213307 |
| 1730323800 | 8.38 | 0.08 | 0.96 | 8.3 | 8.43 | 8.24 | 170049 |
| 1730237340 | 8.3 | 0.21 | 2.60 | 8.1 | 8.3 | 8.09 | 176353 |
| 1730151000 | 8.09 | 0.04 | 0.50 | 8.07 | 8.1 | 8.01 | 221270 |
| 1729891800 | 8.05 | -0.06 | -0.74 | 8.08 | 8.11 | 8.05 | 263063 |
| 1729805400 | 8.11 | -0.12 | -1.46 | 8.21 | 8.24 | 8.06 | 259397 |
| 1729719000 | 8.23 | -0.11 | -1.32 | 8.35 | 8.3699999 | 8.2 | 191649 |
| 1729632600 | 8.34 | -0.03 | -0.36 | 8.36 | 8.39 | 8.32 | 164431 |
| 1729546140 | 8.3699999 | -0.01 | -0.12 | 8.38 | 8.47 | 8.35 | 192254 |
| 1729287000 | 8.38 | -0.01 | -0.12 | 8.3699999 | 8.51 | 8.32 | 208082 |
| 1729200540 | 8.39 | 0.06 | 0.72 | 8.4 | 8.49 | 8.32 | 228863 |
| 1729114140 | 8.33 | 0.01 | 0.12 | 8.34 | 8.3699999 | 8.2899999 | 203923 |
| 1729027740 | 8.32 | 0.06 | 0.73 | 8.26 | 8.48 | 8.25 | 233027 |
| 1728941340 | 8.26 | -0.28 | -3.28 | 8.5399999 | 8.5399999 | 8.13 | 365611 |
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
