Premium
Veste S.A. Estilo (VSTE3)
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 | -0.39 | -2.97937356761 | 13.09 | 13.9 | 12.7 | 20960 | 13.27907443 | CS |
| 4 | -0.57 | -4.29540316503 | 13.27 | 13.9 | 12.5 | 9240 | 13.14181818 | CS |
| 12 | -3.7 | -22.5609756098 | 16.4 | 16.4 | 12.5 | 6872 | 13.5466893 | CS |
| 26 | -1.78 | -12.2928176796 | 14.48 | 17.82 | 11.84 | 11370 | 15.43258934 | CS |
| 52 | -2.33 | -15.502328676 | 15.03 | 20.6 | 11.8 | 14379 | 16.40857179 | CS |
| 156 | -2.19 | -14.7078576226 | 14.89 | 20.6 | 10.5 | 21027 | 16.07435885 | CS |
| 260 | -2.19 | -14.7078576226 | 14.89 | 20.6 | 10.5 | 21027 | 16.07435885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727127000 | 12.85 | -0.53 | -3.96 | 13.48 | 13.9 | 12.83 | 12300 |
| 1726867800 | 13.38 | 0 | 0.00 | 13.48 | 13.48 | 13.38 | 200 |
| 1726781400 | 13.38 | -0.07 | -0.52 | 13.47 | 13.66 | 13.38 | 1700 |
| 1726695000 | 13.45 | 0.16 | 1.20 | 13.29 | 13.66 | 13.22 | 25600 |
| 1726608600 | 13.29 | 0.12 | 0.91 | 13.09 | 13.89 | 13.07 | 65000 |
| 1726522200 | 13.17 | -0.05 | -0.38 | 13.08 | 13.17 | 13.07 | 1200 |
| 1726263000 | 13.22 | 0.51 | 4.01 | 12.98 | 13.45 | 12.72 | 8900 |
| 1726176540 | 12.71 | -0.14 | -1.09 | 12.8 | 12.8 | 12.71 | 500 |
| 1726090140 | 12.85 | 0.15 | 1.18 | 12.71 | 12.96 | 12.71 | 600 |
| 1726003740 | 12.7 | -0.3 | -2.31 | 12.97 | 12.97 | 12.5 | 18800 |
| 1725917400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 100 |
| 1725658200 | 13 | 0 | 0.00 | 13.05 | 13.05 | 13 | 400 |
| 1725571800 | 13 | 0 | 0.00 | 13.1 | 13.1 | 13 | 10300 |
| 1725485400 | 13 | -0.1 | -0.76 | 13.01 | 13.2 | 13 | 21800 |
| 1725399000 | 13.1 | 0.2 | 1.55 | 12.95 | 13.1 | 12.95 | 2800 |
| 1725312600 | 12.9 | -0.1 | -0.77 | 12.78 | 13.05 | 12.78 | 1100 |
| 1725053400 | 13 | 0 | 0.00 | 13.1 | 13.13 | 12.93 | 3500 |
| 1724967000 | 13 | -0.1 | -0.76 | 13.12 | 13.3 | 13 | 4800 |
| 1724880600 | 13.1 | 0.02 | 0.15 | 13.11 | 13.16 | 13 | 4400 |
| 1724794140 | 13.08 | -0.18 | -1.36 | 13.27 | 13.27 | 13.08 | 800 |
| 1724707740 | 13.26 | 0 | 0.00 | 13.3 | 13.35 | 13.22 | 5400 |
| 1724448600 | 13.26 | -0.13 | -0.97 | 13.22 | 13.86 | 13.22 | 4400 |
| 1724362140 | 13.39 | -0.06 | -0.45 | 13.43 | 13.43 | 13.39 | 700 |
| 1724275740 | 13.45 | -0.05 | -0.37 | 13.5 | 13.78 | 13.45 | 18500 |
| 1724189340 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 500 |
| 1724102940 | 13.5 | 0.25 | 1.89 | 13.42 | 13.59 | 13.3 | 42400 |
| 1723843800 | 13.25 | 0 | 0.00 | 13.32 | 13.4 | 13.18 | 4200 |
| 1723757340 | 13.25 | 0.16 | 1.22 | 13.08 | 13.44 | 13.08 | 2000 |
| 1723671000 | 13.09 | -0.36 | -2.68 | 13.6 | 13.6 | 13.09 | 2900 |
| 1723584600 | 13.45 | -0.5 | -3.58 | 13.89 | 14.17 | 13.42 | 4100 |
| 1723498200 | 13.95 | 0.13 | 0.94 | 13.8 | 14.3 | 13.79 | 2800 |
| 1723239000 | 13.82 | -0.18 | -1.29 | 13.98 | 15.2 | 13.67 | 13200 |
| 1723152600 | 14 | 0.33 | 2.41 | 13.75 | 14 | 13.75 | 300 |
| 1723066200 | 13.67 | 0 | 0.00 | 13.72 | 13.8 | 13.67 | 2900 |
| 1722979740 | 13.67 | -0.09 | -0.65 | 13.85 | 14.03 | 13.63 | 3500 |
| 1722893400 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 100 |
| 1722634200 | 13.76 | -0.21 | -1.50 | 13.95 | 13.95 | 13.73 | 300 |
| 1722547800 | 13.97 | 0.29 | 2.12 | 13.71 | 13.98 | 13.71 | 4600 |
| 1722461400 | 13.68 | -0.32 | -2.29 | 14.05 | 14.69 | 13.68 | 13800 |
| 1722374940 | 14 | 0.17 | 1.23 | 13.97 | 14.1 | 13.95 | 11800 |
| 1722288600 | 13.83 | 0.06 | 0.44 | 13.88 | 14.08 | 13.83 | 5600 |
| 1722029400 | 13.77 | 0.07 | 0.51 | 13.83 | 14 | 13.77 | 3000 |
| 1721943000 | 13.7 | -0.01 | -0.07 | 13.71 | 13.84 | 13.7 | 500 |
| 1721856600 | 13.71 | -0.21 | -1.51 | 14.11 | 14.2 | 13.71 | 1700 |
| 1721770140 | 13.92 | -0.05 | -0.36 | 14.19 | 14.19 | 13.75 | 3500 |
| 1721683800 | 13.97 | 0.16 | 1.16 | 13.89 | 14.36 | 13.89 | 2900 |
| 1721424600 | 13.81 | 0.01 | 0.07 | 13.8 | 13.81 | 13.8 | 600 |
| 1721338200 | 13.8 | -0.15 | -1.08 | 13.91 | 13.94 | 13.8 | 3400 |
| 1721251800 | 13.95 | -0.25 | -1.76 | 14.15 | 14.2 | 13.95 | 9900 |
| 1721165340 | 14.2 | 0.04 | 0.28 | 14.13 | 14.3 | 14.13 | 3400 |
| 1721079000 | 14.16 | -0.01 | -0.07 | 14.2 | 14.26 | 14.11 | 3900 |
| 1720819800 | 14.17 | 0.07 | 0.50 | 14.35 | 14.47 | 14.17 | 1900 |
| 1720733400 | 14.1 | -0.2 | -1.40 | 14.42 | 14.57 | 14.1 | 10000 |
| 1720647000 | 14.3 | -0.14 | -0.97 | 14.47 | 14.8 | 14.3 | 5800 |
| 1720560540 | 14.44 | 0.03 | 0.21 | 14.71 | 14.89 | 14.44 | 3700 |
| 1720474200 | 14.41 | -0.27 | -1.84 | 14.6 | 14.92 | 14.41 | 6100 |
| 1720215000 | 14.68 | -0.32 | -2.13 | 14.9 | 15.38 | 14.6 | 5600 |
| 1720128540 | 15 | -0.09 | -0.60 | 15.38 | 15.39 | 15 | 6500 |
| 1720042200 | 15.09 | -0.56 | -3.58 | 15.7 | 15.76 | 15.09 | 6000 |
| 1719955800 | 15.65 | -0.65 | -3.99 | 16.399999 | 16.399999 | 15.65 | 5100 |
| 1719869400 | 16.3 | -0.8 | -4.68 | 17.08 | 17.08 | 16.3 | 14400 |
| 1719610200 | 17.1 | 0 | 0.00 | 17.1 | 17.52 | 17 | 134900 |
| 1719523800 | 17.1 | 0.01 | 0.06 | 17 | 17.23 | 16.99 | 18300 |
| 1719437400 | 17.09 | -0.11 | -0.64 | 17.09 | 17.25 | 16.96 | 33000 |
| 1719351000 | 17.2 | 0.11 | 0.64 | 17.05 | 17.26 | 16.95 | 94800 |
| 1719264600 | 17.09 | 0.04 | 0.23 | 16.96 | 17.09 | 16.5 | 25100 |
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
