Vetoquinol Historical Data - VETO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Vetoquinol (VETO)
Vetoquinol (VETO) Historical

Vetoquinol (VETO)

98.90

1.20

(1.23%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.9	1.9587628866	97	98.9	94.5	5471	97.31613717	DE
4	-0.1	-0.10101010101	99	100.6	93.2	4295	97.42280323	DE
12	-5.7	-5.44933078394	104.6	106.8	93.2	3152	99.79834669	DE
26	18.7	23.3167082294	80.2	110	78.2	2883	98.02807691	DE
52	11.7	13.4174311927	87.2	110	76.3	2309	93.71252478	DE
156	-11.3	-10.2540834846	110.2	161	76.3	3078	110.6117486	DE
260	42.1	74.1197183099	56.8	161	41.9	2871	95.85966179	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	97.7	1.6	1.66	96.1	97.7	95.9	2193
1713544200	96.1	1.6	1.69	94.6	96.1	94.5	1014
1713457800	94.5	-3.3	-3.37	97.8	97.8	94.5	1760
1713371400	97.8	1.2	1.24	97	98.3	96.6	17816
1713285000	96.6	-0.7	-0.72	97	97	96	4570
1713198600	97.3	1.5	1.57	94	97.4	93.2	7563
1712939400	95.8	-1.2	-1.24	97	97.5	95.6	4250
1712853000	97	1.5	1.57	95.3	97	95.1	1525
1712766600	95.5	-0.9	-0.93	96.4	96.6	95.1	1691
1712680200	96.4	-0.7	-0.72	97.1	97.7	95.4	6557
1712593800	97.1	0.8	0.83	95.8	97.8	95.8	2001
1712334600	96.3	-0.1	-0.10	95.4	96.5	95	1513
1712248200	96.4	-0.5	-0.52	96.9	97.1	95.7	2246
1712161800	96.9	-0.7	-0.72	97.6	98.2	96.8	6242
1712075400	97.6	-1.9	-1.91	99.8	99.8	97.4	3342
1711647000	99.5	-0.4	-0.40	100.6	100.6	96.8	4463
1711560600	99.9	0.7	0.71	99.1	100.4	97.5	5935
1711474200	99.2	0.2	0.20	99	100.4	97.9	2637
1711387800	99	-1.6	-1.59	100.2	102.8	96.7	9818
1711128600	100.6	2.1	2.13	98.8	101	96.2	4607
1711042200	98.5	1.5	1.55	98.5	101	97.8	5506
1710955800	97	-6	-5.83	101.6	101.8	97	6487
1710869400	103	-2.4	-2.28	105.2	105.4	103	4257
1710783000	105.4	1.8	1.74	104	106	102.8	1757
1710523800	103.6	-0.6	-0.58	104.8	104.8	103.6	1296
1710437400	104.2	0.2	0.19	103.8	104.8	103.2	4032
1710351000	104	-2	-1.89	106	106.2	103.4	973
1710264600	106	1.8	1.73	104.4	106.2	104.4	1893
1710178200	104.2	-0.4	-0.38	104.6	105.2	101.4	3182
1709919000	104.6	1.6	1.55	103	105	102.8	4411
1709832600	103	0.4	0.39	102.4	103.2	102	1700
1709746200	102.6	0.8	0.79	102.4	102.6	100.6	763
1709659800	101.8	-0.6	-0.59	103	103.4	101.6	1676
1709573400	102.4	2	1.99	100.4	103.6	100.4	2327
1709314200	100.4	-0.4	-0.40	100.8	101.2	98.5	1827
1709227800	100.8	0	0.00	101.6	101.6	99.7	2994
1709141400	100.8	0.9	0.90	99.9	102	98.9	2078
1709055000	99.9	1.5	1.52	98.4	100.2	97.1	3657
1708968600	98.4	-1.8	-1.80	99.2	99.7	97.5	1932
1708709400	100.2	-0.4	-0.40	100.4	100.6	99.8	1670
1708623000	100.6	-0.2	-0.20	100.8	101.2	99.8	2080
1708536600	100.8	0.6	0.60	100.2	100.8	99.2	1356
1708450200	100.2	-0.8	-0.79	99.9	102.2	99.4	2682
1708363800	101	0	0.00	101	101	101	0
1708104600	101	0	0.00	101	101	100.2	1064
1708018200	101	-1	-0.98	102.2	102.2	100.2	1370
1707931800	102	-0.2	-0.20	101.4	102.8	100.6	3063
1707845400	102.2	-1	-0.97	103.2	103.2	101.4	1393
1707759000	103.2	2.4	2.38	100.8	103.8	100.2	3112
1707499800	100.8	-0.6	-0.59	101.4	102	100.4	2249
1707413400	101.4	-1.6	-1.55	103.8	103.8	101.4	1727
1707327000	103	-1.8	-1.72	104.8	105.6	103	841
1707240600	104.8	0.2	0.19	104.6	105.6	104.4	1222
1707154200	104.6	2.2	2.15	102.4	105.2	102.4	1499
1706895000	102.4	-2.8	-2.66	105.2	105.8	102.4	2576
1706808600	105.2	-1.4	-1.31	106.8	106.8	104.4	2433
1706722200	106.6	1	0.95	105.4	106.8	105.2	1783
1706635800	105.6	2	1.93	104.6	106.8	104.2	2687
1706549400	103.6	1.6	1.57	103	103.8	102	2576
1706290200	102	1	0.99	101	102.6	100.6	3277
1706203800	101	-7.8	-7.17	106.6	106.6	98	14126
1706117400	108.8	-0.2	-0.18	109.6	110	107.6	1285
1706031000	109	1	0.93	108	109	106.2	1286

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions