Premium
Valora Cra (VGIA11)
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 | 0.18 | 2.27848101266 | 7.9 | 8.09 | 7.83 | 155946 | 7.91398501 | FU |
| 4 | 0.33 | 4.25806451613 | 7.75 | 8.09 | 7.55 | 185999 | 7.81557706 | FU |
| 12 | 0.18 | 2.27848101266 | 7.9 | 8.32 | 7.15 | 215334 | 7.76080638 | FU |
| 26 | -0.86 | -9.61968680089 | 8.94 | 9.23 | 7.15 | 231031 | 8.23593194 | FU |
| 52 | -0.42 | -4.94117647059 | 8.5 | 9.23 | 7.15 | 270786 | 8.13424418 | FU |
| 156 | -2.34 | -22.4568138196 | 10.42 | 13.5 | 7.15 | 330493 | 9.17448421 | FU |
| 260 | -1.92 | -19.2 | 10 | 13.5 | 7.15 | 311235 | 9.18243088 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.08 | 0.13 | 1.64 | 7.95 | 8.09 | 7.93 | 149741 |
| 1740691740 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.89 | 143211 |
| 1740605400 | 7.9 | 0.02 | 0.25 | 7.93 | 7.94 | 7.84 | 158544 |
| 1740519000 | 7.88 | -0.06 | -0.76 | 7.94 | 7.95 | 7.88 | 167219 |
| 1740432540 | 7.94 | 0.04 | 0.51 | 7.92 | 7.95 | 7.83 | 177209 |
| 1740173400 | 7.9 | 0.07 | 0.89 | 7.9 | 7.94 | 7.88 | 133547 |
| 1740087000 | 7.83 | -0.06 | -0.76 | 7.92 | 7.93 | 7.82 | 184211 |
| 1740000540 | 7.89 | 0.08 | 1.02 | 7.89 | 7.93 | 7.82 | 177083 |
| 1739914140 | 7.81 | 0.06 | 0.77 | 7.75 | 7.85 | 7.75 | 228368 |
| 1739827800 | 7.75 | 0.1 | 1.31 | 7.68 | 7.79 | 7.66 | 211162 |
| 1739568600 | 7.65 | 0.05 | 0.66 | 7.68 | 7.69 | 7.6 | 160577 |
| 1739482140 | 7.6 | -0.24 | -3.06 | 7.68 | 7.68 | 7.55 | 291917 |
| 1739395740 | 7.84 | -0.11 | -1.38 | 7.95 | 7.95 | 7.82 | 240211 |
| 1739309400 | 7.95 | 0.02 | 0.25 | 7.91 | 7.96 | 7.88 | 138791 |
| 1739222940 | 7.93 | 0.08 | 1.02 | 7.88 | 7.97 | 7.85 | 229983 |
| 1738963800 | 7.85 | 0.09 | 1.16 | 7.8 | 7.87 | 7.79 | 127734 |
| 1738877340 | 7.76 | 0.02 | 0.26 | 7.75 | 7.83 | 7.73 | 158315 |
| 1738790940 | 7.74 | -0.05 | -0.64 | 7.79 | 7.82 | 7.65 | 241420 |
| 1738704600 | 7.79 | 0.01 | 0.13 | 7.79 | 7.84 | 7.73 | 155589 |
| 1738618200 | 7.78 | -0.01 | -0.13 | 7.79 | 7.82 | 7.65 | 203939 |
| 1738358940 | 7.79 | 0.04 | 0.52 | 7.75 | 7.87 | 7.72 | 190959 |
| 1738272540 | 7.75 | 0.16 | 2.11 | 7.6 | 7.75 | 7.6 | 209109 |
| 1738186200 | 7.59 | 0.07 | 0.93 | 7.52 | 7.6 | 7.51 | 100026 |
| 1738099740 | 7.52 | -0.03 | -0.40 | 7.57 | 7.64 | 7.42 | 241541 |
| 1738013340 | 7.55 | -0.08 | -1.05 | 7.64 | 7.7 | 7.5 | 172941 |
| 1737754200 | 7.63 | 0.03 | 0.39 | 7.68 | 7.68 | 7.6 | 160537 |
| 1737667740 | 7.6 | -0.15 | -1.94 | 7.74 | 7.82 | 7.6 | 382848 |
| 1737581400 | 7.75 | 0.03 | 0.39 | 7.73 | 7.83 | 7.72 | 161360 |
| 1737495000 | 7.72 | -0.02 | -0.26 | 7.74 | 7.78 | 7.65 | 222686 |
| 1737408600 | 7.74 | -0.02 | -0.26 | 7.76 | 7.88 | 7.71 | 371380 |
| 1737149400 | 7.76 | -0.09 | -1.15 | 7.82 | 7.87 | 7.75 | 226635 |
| 1737062940 | 7.85 | 0.01 | 0.13 | 7.82 | 7.97 | 7.82 | 134923 |
| 1736976540 | 7.84 | 0.05 | 0.64 | 7.79 | 7.89 | 7.79 | 147585 |
| 1736890140 | 7.79 | -0.18 | -2.26 | 7.77 | 7.92 | 7.71 | 273297 |
| 1736803740 | 7.97 | -0.13 | -1.60 | 8.1 | 8.13 | 7.95 | 236605 |
| 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 |
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
