Premium
Vulcabras S.A (VULC3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -2.33558696988 | 16.27 | 16.37 | 15.11 | 626800 | 15.57456158 | CS |
| 4 | 0.3 | 1.92431045542 | 15.59 | 16.91 | 15.11 | 812310 | 16.01108204 | CS |
| 12 | -1.03 | -6.08747044917 | 16.92 | 17.57 | 15.11 | 655684 | 16.28705146 | CS |
| 26 | 1.32 | 9.05971173644 | 14.57 | 18.72 | 14.3 | 705118 | 16.5708463 | CS |
| 52 | -4.73 | -22.9388942774 | 20.62 | 22.19 | 14.2 | 805375 | 17.23726161 | CS |
| 156 | 6.18 | 63.6457260556 | 9.71 | 22.31 | 7.87 | 598767 | 15.48081521 | CS |
| 260 | 7.09 | 80.5681818182 | 8.8 | 22.31 | 3.49 | 726699 | 11.38115332 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 15.89 | 0.35 | 2.25 | 15.54 | 15.89 | 15.48 | 732300 |
| 1734643800 | 15.54 | 0.26 | 1.70 | 15.25 | 15.58 | 15.12 | 1030900 |
| 1734557400 | 15.28 | -0.33 | -2.11 | 15.52 | 15.6 | 15.11 | 565500 |
| 1734470940 | 15.61 | 0.06 | 0.39 | 15.55 | 15.72 | 15.42 | 377000 |
| 1734384540 | 15.55 | -0.42 | -2.63 | 15.95 | 16.04 | 15.5 | 643100 |
| 1734125340 | 15.97 | -0.29 | -1.78 | 16.27 | 16.37 | 15.97 | 517500 |
| 1734039000 | 16.26 | -0.19 | -1.16 | 16.44 | 16.469999 | 16.16 | 434000 |
| 1733952540 | 16.45 | 0.23 | 1.42 | 16.21 | 16.719999 | 16.19 | 680200 |
| 1733866140 | 16.219999 | 0.04 | 0.25 | 16.239999 | 16.35 | 16.09 | 315700 |
| 1733779740 | 16.18 | -0.01 | -0.06 | 16.19 | 16.27 | 16.03 | 343800 |
| 1733520600 | 16.19 | 0.07 | 0.43 | 16.149999 | 16.25 | 16.01 | 589700 |
| 1733434200 | 16.12 | 0.02 | 0.12 | 16.129999 | 16.379999 | 16.12 | 596100 |
| 1733347800 | 16.1 | 0.05 | 0.31 | 16.059999 | 16.309999 | 15.96 | 611600 |
| 1733261340 | 16.05 | 0.34 | 2.16 | 15.86 | 16.149999 | 15.79 | 776600 |
| 1733174940 | 15.71 | -0.64 | -3.91 | 16.36 | 16.41 | 15.71 | 3533500 |
| 1732915740 | 16.35 | 0.27 | 1.68 | 15.93 | 16.46 | 15.68 | 974600 |
| 1732829400 | 16.079999 | -0.38 | -2.31 | 16.469999 | 16.53 | 15.92 | 1083900 |
| 1732743000 | 16.46 | -0.25 | -1.50 | 16.85 | 16.91 | 16.42 | 868800 |
| 1732656600 | 16.71 | 0.63 | 3.92 | 16.079999 | 16.8 | 16.079999 | 1032700 |
| 1732570140 | 16.079999 | -0.06 | -0.37 | 16.2 | 16.34 | 16.079999 | 573000 |
| 1732310940 | 16.14 | 0.58 | 3.73 | 15.59 | 16.14 | 15.49 | 698000 |
| 1732224600 | 15.56 | -0.26 | -1.64 | 15.8 | 15.83 | 15.49 | 838600 |
| 1732051800 | 15.82 | -0.35 | -2.16 | 16.05 | 16.059999 | 15.76 | 1011700 |
| 1731965340 | 16.17 | 0.07 | 0.43 | 16.149999 | 16.309999 | 15.98 | 516100 |
| 1731619800 | 16.1 | 0.04 | 0.25 | 16.059999 | 16.29 | 16.03 | 406800 |
| 1731533400 | 16.059999 | -0.11 | -0.68 | 16.17 | 16.23 | 15.98 | 792500 |
| 1731446940 | 16.17 | 0.08 | 0.50 | 16.09 | 16.18 | 15.87 | 703300 |
| 1731360540 | 16.09 | -0.21 | -1.29 | 16.379999 | 16.43 | 15.79 | 1258700 |
| 1731101400 | 16.3 | -0.15 | -0.91 | 16.42 | 16.489999 | 16.149999 | 688000 |
| 1731014940 | 16.45 | -0.92 | -5.30 | 17.2 | 17.31 | 16.399999 | 1351300 |
| 1730928600 | 17.37 | 0.25 | 1.46 | 16.9 | 17.5 | 16.55 | 1181100 |
| 1730842200 | 17.12 | 0.28 | 1.66 | 16.92 | 17.12 | 16.73 | 415700 |
| 1730755800 | 16.84 | 0.47 | 2.87 | 16.45 | 16.84 | 16.37 | 516200 |
| 1730496600 | 16.37 | -0.09 | -0.55 | 16.52 | 16.52 | 16.28 | 702800 |
| 1730410200 | 16.46 | -0.18 | -1.08 | 16.6 | 16.71 | 16.379999 | 650200 |
| 1730323800 | 16.64 | 0.33 | 2.02 | 16.3 | 16.85 | 16.25 | 549100 |
| 1730237340 | 16.309999 | 0.01 | 0.06 | 16.399999 | 16.55 | 16.3 | 337700 |
| 1730151000 | 16.3 | 0.07 | 0.43 | 16.23 | 16.46 | 16.18 | 358200 |
| 1729891800 | 16.23 | -0.39 | -2.35 | 16.6 | 16.68 | 16.129999 | 291100 |
| 1729805400 | 16.62 | 0.49 | 3.04 | 16.219999 | 16.69 | 16.03 | 540800 |
| 1729719000 | 16.129999 | -0.15 | -0.92 | 16.239999 | 16.29 | 16.12 | 471200 |
| 1729632600 | 16.28 | -0.36 | -2.16 | 16.64 | 16.64 | 16.12 | 577800 |
| 1729546140 | 16.64 | 0.18 | 1.09 | 16.489999 | 16.719999 | 16.41 | 351600 |
| 1729287000 | 16.46 | 0.07 | 0.43 | 16.34 | 16.469999 | 16.149999 | 519500 |
| 1729200540 | 16.39 | 0 | 0.00 | 16.39 | 16.42 | 16.05 | 529600 |
| 1729114140 | 16.39 | -0.16 | -0.97 | 16.7 | 16.719999 | 16.39 | 605100 |
| 1729027740 | 16.55 | -0.18 | -1.08 | 16.719999 | 16.77 | 16.5 | 287000 |
| 1728941340 | 16.73 | 0.34 | 2.07 | 16.35 | 16.79 | 16.32 | 421000 |
| 1728682200 | 16.39 | 0.06 | 0.37 | 16.44 | 16.44 | 16.16 | 251000 |
| 1728595740 | 16.329999 | -0.26 | -1.57 | 16.469999 | 16.52 | 16.32 | 294300 |
| 1728509400 | 16.59 | -0.12 | -0.72 | 16.76 | 16.76 | 16.309999 | 519100 |
| 1728422940 | 16.71 | 0.11 | 0.66 | 16.6 | 16.719999 | 16.46 | 300600 |
| 1728336600 | 16.6 | -0.33 | -1.95 | 16.93 | 16.98 | 16.559999 | 427600 |
| 1728077400 | 16.93 | -0.06 | -0.35 | 16.95 | 16.99 | 16.64 | 337400 |
| 1727991000 | 16.99 | -0.41 | -2.36 | 17.28 | 17.28 | 16.89 | 335600 |
| 1727904540 | 17.4 | 0.22 | 1.28 | 17.23 | 17.57 | 17.23 | 617500 |
| 1727818200 | 17.18 | 0.39 | 2.32 | 16.85 | 17.23 | 16.8 | 1028400 |
| 1727731800 | 16.79 | -0.19 | -1.12 | 16.98 | 17.03 | 16.76 | 270400 |
| 1727472600 | 16.98 | 0.07 | 0.41 | 16.92 | 17.24 | 16.87 | 528900 |
| 1727386140 | 16.91 | 0.32 | 1.93 | 16.75 | 17.03 | 16.719999 | 416300 |
| 1727299740 | 16.59 | -0.32 | -1.89 | 16.73 | 17 | 16.53 | 301400 |
| 1727213400 | 16.91 | 0.14 | 0.83 | 17.13 | 17.2 | 16.54 | 794500 |
| 1727127000 | 16.77 | -0.08 | -0.47 | 16.8 | 16.8 | 16.36 | 868700 |
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
