Premium
Vittia S.A. (VITT3)
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 | -0.05 | -0.963391136802 | 5.19 | 5.4 | 5.11 | 463567 | 5.30941253 | CS |
| 4 | -0.34 | -6.20437956204 | 5.48 | 5.72 | 4.9 | 324938 | 5.24785766 | CS |
| 12 | -0.63 | -10.9185441941 | 5.77 | 5.9 | 4.9 | 292272 | 5.42564726 | CS |
| 26 | -0.93 | -15.3212520593 | 6.07 | 6.47 | 4.9 | 358567 | 5.76927069 | CS |
| 52 | -4.04897923 | -44.0634278156 | 9.18897923 | 9.27078023 | 4.9 | 448756 | 6.06973568 | CS |
| 156 | -7.99360533 | -60.86375469 | 13.13360533 | 14.36062036 | 4.9 | 308187 | 8.3942209 | CS |
| 260 | -4.13078023 | -44.5569857932 | 9.27078023 | 14.36062036 | 4.9 | 294000 | 8.46563574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 5.14 | -0.21 | -3.93 | 5.2 | 5.33 | 5.13 | 144400 |
| 1735853400 | 5.35 | -0.05 | -0.93 | 5.28 | 5.35 | 5.11 | 161600 |
| 1735594200 | 5.4 | 0.15 | 2.86 | 5.21 | 5.4 | 5.11 | 443100 |
| 1735334940 | 5.25 | 0.07 | 1.35 | 5.19 | 5.29 | 5.11 | 786000 |
| 1735248540 | 5.18 | 0.11 | 2.17 | 5.0599999 | 5.2 | 4.98 | 593400 |
| 1734989340 | 5.07 | -0.08 | -1.55 | 5.21 | 5.21 | 5.07 | 349100 |
| 1734730200 | 5.15 | 0.06 | 1.18 | 5.11 | 5.25 | 5.07 | 271300 |
| 1734643800 | 5.09 | 0.16 | 3.25 | 4.9 | 5.19 | 4.9 | 297900 |
| 1734557400 | 4.93 | -0.37 | -6.98 | 5.3 | 5.3 | 4.93 | 453200 |
| 1734470940 | 5.3 | 0.27 | 5.37 | 5.03 | 5.3 | 4.93 | 145700 |
| 1734384540 | 5.03 | 0 | 0.00 | 5.04 | 5.09 | 4.94 | 92100 |
| 1734125340 | 5.03 | -0.27 | -5.09 | 5.29 | 5.33 | 5.03 | 213000 |
| 1734039000 | 5.3 | -0.39 | -6.85 | 5.69 | 5.69 | 5.3 | 462600 |
| 1733952540 | 5.69 | 0.18 | 3.27 | 5.5599999 | 5.72 | 5.49 | 276400 |
| 1733866140 | 5.51 | 0.06 | 1.10 | 5.45 | 5.62 | 5.44 | 246700 |
| 1733779740 | 5.45 | 0 | 0.00 | 5.45 | 5.49 | 5.34 | 223700 |
| 1733520600 | 5.45 | -0.05 | -0.91 | 5.48 | 5.48 | 5.2699999 | 183200 |
| 1733434200 | 5.5 | -0.01 | -0.18 | 5.5199999 | 5.59 | 5.32 | 463800 |
| 1733347800 | 5.51 | 0.13 | 2.42 | 5.38 | 5.51 | 5.33 | 353200 |
| 1733261340 | 5.38 | -0.02 | -0.37 | 5.43 | 5.46 | 5.21 | 214900 |
| 1733174940 | 5.4 | 0.09 | 1.69 | 5.2699999 | 5.48 | 5.19 | 189800 |
| 1732915740 | 5.3099999 | 0.26 | 5.15 | 5 | 5.3099999 | 4.93 | 274800 |
| 1732829400 | 5.05 | -0.23 | -4.36 | 5.25 | 5.26 | 5 | 361000 |
| 1732743000 | 5.28 | -0.19 | -3.47 | 5.5 | 5.5 | 5.28 | 147100 |
| 1732656600 | 5.47 | -0.07 | -1.26 | 5.53 | 5.53 | 5.38 | 183100 |
| 1732570140 | 5.54 | -0.04 | -0.72 | 5.64 | 5.69 | 5.42 | 171000 |
| 1732310940 | 5.58 | -0.01 | -0.18 | 5.46 | 5.7 | 5.41 | 305600 |
| 1732224600 | 5.59 | -0.14 | -2.44 | 5.73 | 5.76 | 5.5599999 | 173300 |
| 1732051800 | 5.73 | 0.07 | 1.24 | 5.72 | 5.76 | 5.6 | 262100 |
| 1731965340 | 5.66 | -0.18 | -3.08 | 5.9 | 5.9 | 5.61 | 178800 |
| 1731619800 | 5.84 | 0.48 | 8.96 | 5.36 | 5.86 | 5.3 | 248800 |
| 1731533400 | 5.36 | 0.12 | 2.29 | 5.25 | 5.36 | 5.15 | 156100 |
| 1731446940 | 5.24 | -0.12 | -2.24 | 5.39 | 5.39 | 5.21 | 140800 |
| 1731360540 | 5.36 | -0.04 | -0.74 | 5.4 | 5.42 | 5.3099999 | 128400 |
| 1731101400 | 5.4 | -0.11 | -2.00 | 5.44 | 5.58 | 5.3099999 | 139900 |
| 1731014940 | 5.51 | -0.14 | -2.48 | 5.66 | 5.74 | 5.51 | 158400 |
| 1730928600 | 5.65 | 0.04 | 0.71 | 5.58 | 5.65 | 5.44 | 174300 |
| 1730842200 | 5.61 | 0.01 | 0.18 | 5.59 | 5.7 | 5.51 | 181200 |
| 1730755800 | 5.6 | 0.11 | 2.00 | 5.46 | 5.66 | 5.45 | 198600 |
| 1730496600 | 5.49 | -0.02 | -0.36 | 5.51 | 5.51 | 5.35 | 217700 |
| 1730410200 | 5.51 | -0.08 | -1.43 | 5.5599999 | 5.6 | 5.5 | 141600 |
| 1730323800 | 5.59 | 0.18 | 3.33 | 5.44 | 5.59 | 5.39 | 103600 |
| 1730237340 | 5.41 | 0.02 | 0.37 | 5.54 | 5.58 | 5.4 | 287600 |
| 1730151000 | 5.39 | -0.05 | -0.92 | 5.49 | 5.57 | 5.39 | 234300 |
| 1729891800 | 5.44 | -0.05 | -0.91 | 5.42 | 5.5199999 | 5.37 | 235500 |
| 1729805400 | 5.49 | -0.04 | -0.72 | 5.36 | 5.49 | 5.3099999 | 364900 |
| 1729719000 | 5.53 | -0.09 | -1.60 | 5.57 | 5.6 | 5.47 | 216000 |
| 1729632600 | 5.62 | 0 | 0.00 | 5.58 | 5.69 | 5.45 | 338800 |
| 1729546140 | 5.62 | 0.27 | 5.05 | 5.45 | 5.72 | 5.32 | 1549000 |
| 1729287000 | 5.35 | -0.15 | -2.73 | 5.5 | 5.65 | 5.3099999 | 518100 |
| 1729200540 | 5.5 | 0.02 | 0.36 | 5.42 | 5.5 | 5.33 | 238600 |
| 1729114140 | 5.48 | -0.05 | -0.90 | 5.48 | 5.61 | 5.38 | 333100 |
| 1729027740 | 5.53 | -0.12 | -2.12 | 5.6 | 5.66 | 5.47 | 212900 |
| 1728941340 | 5.65 | -0.07 | -1.22 | 5.66 | 5.7 | 5.55 | 480000 |
| 1728682200 | 5.72 | -0.02 | -0.35 | 5.7699999 | 5.79 | 5.65 | 307000 |
| 1728595740 | 5.74 | 0.04 | 0.70 | 5.7 | 5.78 | 5.62 | 320900 |
| 1728509400 | 5.7 | -0.11 | -1.89 | 5.8 | 5.8 | 5.68 | 212500 |
| 1728422940 | 5.8099999 | 0.01 | 0.17 | 5.72 | 5.83 | 5.72 | 152300 |
| 1728336600 | 5.8 | 0.12 | 2.11 | 5.72 | 5.84 | 5.59 | 366100 |
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
