Premium
Vonovia SE (PK) (VNNVF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -1.86473698859 | 35.93 | 35.93 | 35.26 | 818 | 35.26 | CS |
| 4 | 1.4 | 4.13467217956 | 33.86 | 36.77 | 33.86 | 379 | 35.38704203 | CS |
| 12 | 6.56 | 22.8571428571 | 28.7 | 36.77 | 27.47 | 780 | 30.53216825 | CS |
| 26 | 5.11 | 16.9485903814 | 30.15 | 36.77 | 25 | 755 | 29.89396094 | CS |
| 52 | 11.46 | 48.1512605042 | 23.8 | 36.77 | 20.5599 | 878 | 28.09305213 | CS |
| 156 | -24.16 | -40.6597105352 | 59.42 | 63.42 | 16.99615 | 2159 | 31.95323935 | CS |
| 260 | -15.04 | -29.9005964215 | 50.3 | 74.91 | 16.99615 | 2224 | 41.27449503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727213220 | 35.26 | 0 | 0.00 | 35.26 | 35.26 | 35.26 | 0 |
| 1727126820 | 35.26 | 0 | 0.00 | 35.26 | 35.26 | 35.26 | 0 |
| 1726867620 | 35.26 | 0 | 0.00 | 35.26 | 35.26 | 35.26 | 0 |
| 1726781220 | 35.26 | -1.51 | -4.11 | 35.93 | 35.93 | 35.26 | 818 |
| 1726694700 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1726608300 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1726521900 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1726262700 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1726176300 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1726089900 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1726003500 | 36.77 | 2.77 | 8.15 | 36.77 | 36.77 | 36.77 | 500 |
| 1725917160 | 34 | -2.75 | -7.48 | 34 | 34 | 34 | 312 |
| 1725658020 | 36.75 | 0.36 | 0.99 | 36.75 | 36.75 | 36.75 | 129 |
| 1725571440 | 36.3905 | 1.19 | 3.38 | 36.3905 | 36.3905 | 36.3905 | 125 |
| 1725485280 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1725398880 | 35.2 | 1.34 | 3.96 | 35.11 | 35.2 | 35.11 | 536 |
| 1725053160 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1724966760 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1724880360 | 33.86 | 0.28 | 0.85 | 33.86 | 33.86 | 33.86 | 233 |
| 1724794080 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1724707680 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1724448480 | 33.575 | 0.61 | 1.84 | 33.575 | 33.575 | 33.575 | 348 |
| 1724362140 | 32.97 | 0.13 | 0.40 | 32.97 | 32.97 | 32.97 | 213 |
| 1724275680 | 32.84 | 0 | 0.00 | 32.84 | 32.84 | 32.84 | 0 |
| 1724189280 | 32.84 | 0 | 0.00 | 32.84 | 32.84 | 32.84 | 0 |
| 1724102880 | 32.84 | 0.79 | 2.46 | 32.84 | 32.84 | 32.84 | 216 |
| 1723843560 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1723757160 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1723670760 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1723584360 | 32.049999 | 1.15 | 3.72 | 32.049999 | 32.049999 | 32.049999 | 165 |
| 1723498200 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1723239000 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1723152600 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1723066200 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1722979800 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 12 |
| 1722893340 | 30.9 | -1.2 | -3.74 | 30.9 | 30.9 | 30.9 | 476 |
| 1722634020 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1722547620 | 32.1 | 1.05 | 3.38 | 31.05 | 32.1 | 31.05 | 1862 |
| 1722460980 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1722374580 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1722288180 | 31.05 | 2.3 | 8.00 | 31.05 | 31.05 | 31.05 | 388 |
| 1722029100 | 28.75 | -0.35 | -1.20 | 28.75 | 28.75 | 28.75 | 190 |
| 1721942880 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1721856480 | 29.1 | 0.35 | 1.22 | 29.1 | 29.1 | 29.1 | 597 |
| 1721770140 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1721683740 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1721424540 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1721338140 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1721251740 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1721165340 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1721078940 | 28.75 | -2.98 | -9.39 | 28.75 | 28.75 | 28.75 | 296 |
| 1720819680 | 31.73 | 0 | 0.00 | 31.73 | 31.73 | 31.73 | 0 |
| 1720733280 | 31.73 | 4.26 | 15.51 | 29.45 | 31.73 | 29.45 | 2085 |
| 1720646400 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1720560000 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1720473600 | 27.47 | -1.27 | -4.42 | 28.882 | 28.882 | 27.47 | 5472 |
| 1720213800 | 28.74 | 0 | 0.00 | 28.74 | 28.74 | 28.74 | 0 |
| 1720041000 | 28.74 | -0.17 | -0.59 | 28.7 | 28.9 | 28.7 | 1410 |
| 1719955380 | 28.91 | 0 | 0.00 | 28.91 | 28.91 | 28.91 | 0 |
| 1719868980 | 28.91 | 1.41 | 5.13 | 28.91 | 28.91 | 28.91 | 250 |
| 1719610020 | 27.5 | -0.43 | -1.52 | 27.5 | 27.5 | 27.5 | 218 |
| 1719523200 | 27.925 | 0.75 | 2.74 | 27.925 | 27.925 | 27.925 | 229 |
| 1719437040 | 27.18 | -1.32 | -4.63 | 28 | 28 | 27.18 | 1657 |
| 1719322200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
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
