Premium
Rwe AG (1RWE)
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 | -0.3 | -1.04311543811 | 28.76 | 29.27 | 28.02 | 6342 | 28.43877523 | DE |
| 4 | -0.95 | -3.23019381163 | 29.41 | 30.03 | 28.02 | 2247 | 28.59429311 | DE |
| 12 | -2.73 | -8.75280538634 | 31.19 | 32.1 | 27.89 | 2274 | 29.20862801 | DE |
| 26 | -2.7 | -8.6649550706 | 31.16 | 33.72 | 27.89 | 1893 | 30.13621835 | DE |
| 52 | -2.85 | -9.10252315554 | 31.31 | 36.64 | 27.89 | 1524 | 31.00306269 | DE |
| 156 | -8.24 | -22.4523160763 | 36.7 | 44.15 | 27.89 | 1070 | 34.96282365 | DE |
| 260 | -4.88 | -14.6370725855 | 33.34 | 44.15 | 20.36 | 1365 | 33.27385258 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 28.46 | 0.1 | 0.35 | 28.4 | 28.58 | 28.36 | 2155 |
| 1739465700 | 28.36 | -0.17 | -0.60 | 28.14 | 28.73 | 28.02 | 20706 |
| 1739379300 | 28.53 | -0.43 | -1.48 | 29 | 29.27 | 28.42 | 7561 |
| 1739292900 | 28.96 | -0.25 | -0.86 | 29.19 | 29.19 | 28.96 | 397 |
| 1739206500 | 29.21 | 0.37 | 1.28 | 28.76 | 29.21 | 28.75 | 893 |
| 1738947300 | 28.84 | -0.44 | -1.50 | 29.44 | 29.45 | 28.84 | 4691 |
| 1738860900 | 29.28 | -0.75 | -2.50 | 29.8 | 29.83 | 29.28 | 603 |
| 1738774500 | 30.03 | 0.51 | 1.73 | 30.03 | 30.03 | 30.03 | 360 |
| 1738688100 | 29.52 | 0.02 | 0.07 | 29.55 | 29.55 | 29.52 | 475 |
| 1738601700 | 29.5 | -0.32 | -1.07 | 29.5 | 29.5 | 29.5 | 55 |
| 1738342500 | 29.82 | 0.13 | 0.44 | 29.9 | 29.92 | 29.82 | 330 |
| 1738256100 | 29.69 | 0.59 | 2.03 | 29.56 | 29.69 | 29.56 | 85 |
| 1738169700 | 29.1 | 0.02 | 0.07 | 28.9 | 29.1 | 28.9 | 255 |
| 1738083300 | 29.08 | 0.54 | 1.89 | 28.5 | 29.46 | 28.5 | 1217 |
| 1737996900 | 28.54 | -0.11 | -0.38 | 28.93 | 29 | 28.54 | 155 |
| 1737737700 | 28.65 | -0.07 | -0.24 | 28.89 | 28.89 | 28.65 | 239 |
| 1737651300 | 28.72 | -0.77 | -2.61 | 28.76 | 28.86 | 28.72 | 1596 |
| 1737564900 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1737478500 | 29.49 | -0.17 | -0.57 | 28.96 | 29.49 | 28.96 | 311 |
| 1737392100 | 29.66 | 0.32 | 1.09 | 29.41 | 29.66 | 29.41 | 617 |
| 1737132900 | 29.34 | 0.56 | 1.95 | 29.45 | 29.68 | 29.34 | 2871 |
| 1737046500 | 28.78 | -0.34 | -1.17 | 29.11 | 29.11 | 28.78 | 102 |
| 1736960100 | 29.12 | 0.76 | 2.68 | 28.74 | 29.12 | 28.74 | 734 |
| 1736873700 | 28.36 | -0.58 | -2.00 | 28.26 | 28.36 | 28.26 | 3042 |
| 1736787300 | 28.94 | 0.72 | 2.55 | 28.22 | 28.94 | 28.22 | 3704 |
| 1736528100 | 28.22 | -0.32 | -1.12 | 28.5 | 28.5 | 28.04 | 3283 |
| 1736441700 | 28.54 | -0.59 | -2.03 | 29.12 | 29.3 | 28.54 | 3520 |
| 1736355300 | 29.13 | -1 | -3.32 | 29.6 | 29.76 | 29.04 | 7783 |
| 1736268900 | 30.13 | 0.01 | 0.03 | 30.1 | 30.13 | 30.1 | 504 |
| 1736182500 | 30.12 | -0.23 | -0.76 | 31.53 | 31.53 | 30.12 | 2758 |
| 1735923300 | 30.35 | 0.77 | 2.60 | 29.72 | 30.41 | 29.72 | 8540 |
| 1735836900 | 29.58 | 1.19 | 4.19 | 29.14 | 29.7 | 29.1 | 3258 |
| 1735577700 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1735318500 | 28.39 | 0.29 | 1.03 | 28.6 | 28.6 | 28.39 | 833 |
| 1734972900 | 28.1 | -0.16 | -0.57 | 28.1 | 28.1 | 28.1 | 30 |
| 1734713700 | 28.26 | -0.04 | -0.14 | 27.89 | 28.26 | 27.89 | 172 |
| 1734627300 | 28.3 | 0.08 | 0.28 | 28.21 | 28.3 | 28.21 | 742 |
| 1734540900 | 28.22 | -0.04 | -0.14 | 28.32 | 28.34 | 28.22 | 246 |
| 1734454500 | 28.26 | -0.34 | -1.19 | 28.3 | 28.52 | 28.25 | 4004 |
| 1734368100 | 28.6 | -0.62 | -2.12 | 29 | 29 | 28.5 | 3476 |
| 1734108900 | 29.22 | -0.78 | -2.60 | 29.8 | 29.82 | 29.21 | 5005 |
| 1734022500 | 30 | -0.16 | -0.53 | 30.3 | 30.3 | 30 | 5052 |
| 1733936100 | 30.16 | -0.64 | -2.08 | 30.72 | 30.72 | 30.16 | 5300 |
| 1733849700 | 30.8 | -0.08 | -0.26 | 30.9 | 30.9 | 30.8 | 169 |
| 1733763300 | 30.88 | 0.28 | 0.92 | 30.73 | 30.88 | 30.73 | 170 |
| 1733504100 | 30.6 | -0.26 | -0.84 | 30.84 | 30.84 | 30.6 | 165 |
| 1733417700 | 30.86 | -0.01 | -0.03 | 30.94 | 31.06 | 30.64 | 3271 |
| 1733331300 | 30.87 | -0.93 | -2.92 | 31.22 | 31.36 | 30.87 | 3813 |
| 1733244900 | 31.8 | 0.06 | 0.19 | 32 | 32 | 31.8 | 132 |
| 1733158500 | 31.74 | -0.2 | -0.63 | 32.1 | 32.1 | 31.74 | 429 |
| 1732899300 | 31.94 | 0.04 | 0.13 | 31.78 | 31.94 | 31.78 | 398 |
| 1732812900 | 31.9 | 1.24 | 4.04 | 31.66 | 31.9 | 31.6 | 1971 |
| 1732726500 | 30.66 | -0.53 | -1.70 | 30.66 | 30.66 | 30.66 | 50 |
| 1732640100 | 31.19 | 0 | 0.00 | 31.19 | 31.19 | 31.19 | 0 |
| 1732553700 | 31.19 | -0.19 | -0.61 | 31.19 | 31.19 | 31.19 | 9 |
| 1732294500 | 31.38 | 0.5 | 1.62 | 31.38 | 31.38 | 31.38 | 150 |
| 1732208100 | 30.88 | -0.2 | -0.64 | 30.88 | 30.88 | 30.88 | 100 |
| 1732121700 | 31.08 | -0.92 | -2.88 | 31 | 31.08 | 30.8 | 546 |
| 1732035300 | 32 | 0.06 | 0.19 | 32 | 32 | 32 | 4000 |
| 1731948900 | 31.94 | -0.28 | -0.87 | 31.99 | 32 | 31.94 | 1306 |
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
