Premium
Rheinmetall AG (1RHM)
BIT
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 | 115.5 | 11.4697120159 | 1007 | 1216.5 | 984 | 5092 | 1144.96879664 | DE |
| 4 | 380.9 | 51.3619201726 | 741.6 | 1216.5 | 660.2 | 2637 | 1024.88441221 | DE |
| 12 | 492.5 | 78.1746031746 | 630 | 1216.5 | 597.8 | 1270 | 948.50737258 | DE |
| 26 | 621.5 | 124.051896208 | 501 | 1216.5 | 462.1 | 867 | 804.71908252 | DE |
| 52 | 688.2 | 158.461892701 | 434.3 | 1216.5 | 402.5 | 777 | 672.76546568 | DE |
| 156 | 830.5 | 284.417808219 | 292 | 1216.5 | 273.7 | 653 | 653.9039386 | DE |
| 260 | 830.5 | 284.417808219 | 292 | 1216.5 | 273.7 | 653 | 653.9039386 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 1122.5 | -82 | -6.81 | 1194.5 | 1200 | 1117.5 | 3973 |
| 1741280100 | 1204.5 | 7 | 0.58 | 1216.5 | 1216.5 | 1172 | 3543 |
| 1741193700 | 1197.5 | 72 | 6.40 | 1165 | 1197.5 | 1130.5 | 5169 |
| 1741107300 | 1125.5 | -32.5 | -2.81 | 1210.5 | 1210.5 | 1090 | 7561 |
| 1741020900 | 1158 | 155.5 | 15.51 | 1180 | 1192.5 | 1077.5 | 6263 |
| 1740761700 | 1002.5 | 0.5 | 0.05 | 1007 | 1013 | 984 | 2926 |
| 1740675300 | 1002 | 34.2 | 3.53 | 976.6 | 1033 | 969.6 | 2691 |
| 1740588900 | 967.8 | 13.6 | 1.43 | 966.6 | 971.8 | 950 | 1967 |
| 1740502500 | 954.2 | 4.8 | 0.51 | 961.6 | 989 | 941.4 | 3400 |
| 1740416100 | 949.4 | 57.6 | 6.46 | 933 | 956 | 916.6 | 1806 |
| 1740156900 | 891.8 | -4.4 | -0.49 | 898.4 | 904.6 | 883 | 1024 |
| 1740070500 | 896.2 | -37.6 | -4.03 | 924.8 | 931 | 887.2 | 2565 |
| 1739984100 | 933.8 | 5.4 | 0.58 | 937.2 | 958.6 | 931.4 | 2373 |
| 1739897700 | 928.4 | 7.4 | 0.80 | 965.2 | 980 | 916.6 | 5168 |
| 1739811300 | 921 | 108.2 | 13.31 | 890 | 921.6 | 860 | 1867 |
| 1739552100 | 812.8 | 58.4 | 7.74 | 757 | 830.6 | 754.4 | 1759 |
| 1739465700 | 754.4 | 26.8 | 3.68 | 687 | 756.4 | 660.2 | 1340 |
| 1739379300 | 727.6 | -0.4 | -0.05 | 726 | 727.6 | 716.2 | 224 |
| 1739292900 | 728 | -0.8 | -0.11 | 737.8 | 737.8 | 724.8 | 242 |
| 1739206500 | 728.8 | 8.8 | 1.22 | 726.4 | 729.4 | 718.2 | 195 |
| 1738947300 | 720 | 8.8 | 1.24 | 741.6 | 741.6 | 714.4 | 657 |
| 1738860900 | 711.2 | -36.8 | -4.92 | 757.8 | 759 | 711.2 | 1288 |
| 1738774500 | 748 | -11.2 | -1.48 | 829 | 829 | 746 | 292 |
| 1738688100 | 759.2 | -4.6 | -0.60 | 771.6 | 774.6 | 727.6 | 1276 |
| 1738601700 | 763.8 | 8 | 1.06 | 760 | 770 | 747.8 | 686 |
| 1738342500 | 755.8 | 10 | 1.34 | 760 | 760 | 722 | 795 |
| 1738256100 | 745.8 | 4.4 | 0.59 | 743.6 | 757.8 | 743 | 1034 |
| 1738169700 | 741.4 | 9.6 | 1.31 | 735.2 | 741.4 | 732.8 | 330 |
| 1738083300 | 731.8 | 5.2 | 0.72 | 725 | 734 | 717.2 | 174 |
| 1737996900 | 726.6 | -8.4 | -1.14 | 745 | 745 | 704 | 559 |
| 1737737700 | 735 | 0.8 | 0.11 | 740.2 | 740.2 | 727.2 | 875 |
| 1737651300 | 734.2 | 14.2 | 1.97 | 712.2 | 735 | 712.2 | 750 |
| 1737564900 | 720 | 17 | 2.42 | 710.4 | 722 | 708.2 | 590 |
| 1737478500 | 703 | 7.6 | 1.09 | 696.4 | 703 | 695 | 454 |
| 1737392100 | 695.4 | 1.2 | 0.17 | 696.2 | 706.8 | 690.8 | 492 |
| 1737132900 | 694.2 | 10.8 | 1.58 | 689 | 696.4 | 686 | 507 |
| 1737046500 | 683.4 | 26.2 | 3.99 | 658 | 686.2 | 658 | 717 |
| 1736960100 | 657.2 | 1.2 | 0.18 | 650 | 659.4 | 650 | 312 |
| 1736873700 | 656 | 11.8 | 1.83 | 679 | 679 | 645.6 | 300 |
| 1736787300 | 644.2 | -6.8 | -1.04 | 654 | 654.2 | 631.2 | 319 |
| 1736528100 | 651 | 0.8 | 0.12 | 651.4 | 654.4 | 644.6 | 295 |
| 1736441700 | 650.2 | 4.8 | 0.74 | 650.4 | 651.4 | 642.79999 | 323 |
| 1736355300 | 645.4 | 30 | 4.87 | 622 | 648 | 622 | 860 |
| 1736268900 | 615.4 | 12.2 | 2.02 | 607.6 | 619 | 607.6 | 161 |
| 1736182500 | 603.2 | -8 | -1.31 | 614.79999 | 614.79999 | 599 | 170 |
| 1735923300 | 611.2 | 10 | 1.66 | 601 | 614 | 597.79999 | 154 |
| 1735836900 | 601.2 | -12.4 | -2.02 | 613.2 | 620.4 | 599 | 448 |
| 1735577700 | 613.6 | -3.2 | -0.52 | 619.2 | 619.2 | 613.6 | 49 |
| 1735318500 | 616.79999 | -1.6 | -0.26 | 664 | 664 | 616.6 | 238 |
| 1734972900 | 618.4 | 7.4 | 1.21 | 648.6 | 648.6 | 618.4 | 232 |
| 1734713700 | 611 | -4 | -0.65 | 621 | 621 | 602 | 375 |
| 1734627300 | 615 | 4 | 0.65 | 605 | 619.6 | 605 | 257 |
| 1734540900 | 611 | 3 | 0.49 | 608.79999 | 617 | 608 | 202 |
| 1734454500 | 608 | -18.6 | -2.97 | 626.4 | 629.2 | 608 | 283 |
| 1734368100 | 626.6 | 9.8 | 1.59 | 628.79999 | 630.4 | 623.2 | 294 |
| 1734108900 | 616.79999 | -10 | -1.60 | 630 | 631.4 | 616 | 351 |
| 1734022500 | 626.79999 | 7.2 | 1.16 | 624 | 634.79999 | 623.79999 | 246 |
| 1733936100 | 619.6 | 13.6 | 2.24 | 610.6 | 619.6 | 610.6 | 586 |
| 1733849700 | 606 | -6 | -0.98 | 609.6 | 612.4 | 594.6 | 593 |
| 1733763300 | 612 | -40 | -6.13 | 668.6 | 668.6 | 609.2 | 1988 |
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
