Premium
Siemens AG (1SIE)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -1.12107623318 | 223 | 224 | 215.85 | 373 | 218.35661489 | DE |
| 4 | 13.9 | 6.7279767667 | 206.6 | 243 | 200 | 387 | 217.52037899 | DE |
| 12 | 27.56 | 14.2842334404 | 192.94 | 243 | 186.72 | 255 | 207.71900564 | DE |
| 26 | 52.14 | 30.9693513899 | 168.36 | 243 | 160.96 | 273 | 191.0988518 | DE |
| 52 | 43.5 | 24.5762711864 | 177 | 243 | 151 | 288 | 181.79910931 | DE |
| 156 | 92.8 | 72.670321065 | 127.7 | 243 | 93.83 | 469 | 140.38293582 | DE |
| 260 | 126.3 | 134.076433121 | 94.2 | 243 | 59.76 | 653 | 125.34527279 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 220.5 | -2.25 | -1.01 | 221.6 | 221.9 | 218.95 | 160 |
| 1740588900 | 222.75 | 5.9 | 2.72 | 216.05 | 224 | 216.05 | 87 |
| 1740502500 | 216.85 | -0.3 | -0.14 | 217.3 | 217.95 | 215.85 | 473 |
| 1740416100 | 217.15 | -6.15 | -2.75 | 223.85 | 224 | 216.6 | 924 |
| 1740156900 | 223.3 | 2.45 | 1.11 | 223 | 223.35 | 221.95 | 223 |
| 1740070500 | 220.85 | -0.5 | -0.23 | 243 | 243 | 220.85 | 787 |
| 1739984100 | 221.35 | -5.6 | -2.47 | 227.3 | 227.3 | 221.35 | 409 |
| 1739897700 | 226.95 | 0.8 | 0.35 | 228 | 228 | 225.3 | 829 |
| 1739811300 | 226.15 | 2.6 | 1.16 | 226.15 | 226.15 | 226.15 | 3 |
| 1739552100 | 223.55 | -3.75 | -1.65 | 220.65 | 225.65 | 220.65 | 337 |
| 1739465700 | 227.3 | 14.5 | 6.81 | 222.75 | 227.3 | 222.05 | 783 |
| 1739379300 | 212.8 | -2.2 | -1.02 | 213 | 213.7 | 210.4 | 465 |
| 1739292900 | 215 | 3 | 1.42 | 211.15 | 215 | 211.15 | 641 |
| 1739206500 | 212 | 4.9 | 2.37 | 210.9 | 212 | 210.7 | 363 |
| 1738947300 | 207.1 | -1 | -0.48 | 208.2 | 209.3 | 207.1 | 271 |
| 1738860900 | 208.1 | 7.9 | 3.95 | 207.4 | 208.1 | 206.9 | 68 |
| 1738774500 | 200.2 | -2.1 | -1.04 | 200.65 | 200.65 | 200 | 135 |
| 1738688100 | 202.3 | 0.7 | 0.35 | 201.55 | 202.7 | 201.55 | 476 |
| 1738601700 | 201.6 | -5 | -2.42 | 201.35 | 202.3 | 200.4 | 235 |
| 1738342500 | 206.6 | 1.6 | 0.78 | 206.6 | 206.6 | 206.6 | 62 |
| 1738256100 | 205 | 1.2 | 0.59 | 206.1 | 206.1 | 205 | 10 |
| 1738169700 | 203.8 | 2.8 | 1.39 | 204 | 204 | 202.9 | 165 |
| 1738083300 | 201 | 0 | 0.00 | 198 | 201.55 | 198 | 320 |
| 1737996900 | 201 | -8.05 | -3.85 | 205.95 | 205.95 | 197.4 | 451 |
| 1737737700 | 209.05 | 0.05 | 0.02 | 209 | 209.05 | 208.2 | 28 |
| 1737651300 | 209 | 1 | 0.48 | 207.9 | 209 | 207.9 | 235 |
| 1737564900 | 208 | 3.5 | 1.71 | 206.45 | 208 | 206.45 | 105 |
| 1737478500 | 204.5 | 2.2 | 1.09 | 206 | 206 | 202 | 203 |
| 1737392100 | 202.3 | 2.2 | 1.10 | 201.5 | 202.4 | 201.2 | 81 |
| 1737132900 | 200.1 | 5.6 | 2.88 | 197.12 | 200.95 | 197.12 | 116 |
| 1737046500 | 194.5 | -2.3 | -1.17 | 196.96 | 196.96 | 194.5 | 940 |
| 1736960100 | 196.8 | 2.08 | 1.07 | 195 | 197 | 195 | 300 |
| 1736873700 | 194.72 | 1.44 | 0.75 | 194.88 | 194.88 | 194.72 | 144 |
| 1736787300 | 193.28 | -1.76 | -0.90 | 193.3 | 193.3 | 193.28 | 30 |
| 1736528100 | 195.04 | -1.3 | -0.66 | 195.96 | 195.96 | 195.04 | 36 |
| 1736441700 | 196.34 | 2.1 | 1.08 | 195.6 | 197.04 | 195.6 | 101 |
| 1736355300 | 194.24 | 0.64 | 0.33 | 194.24 | 194.24 | 194.24 | 10 |
| 1736268900 | 193.6 | 0.48 | 0.25 | 193.6 | 194.4 | 193.6 | 157 |
| 1736182500 | 193.12 | 6.32 | 3.38 | 189 | 193.84 | 189 | 42 |
| 1735923300 | 186.8 | -1.92 | -1.02 | 186.78 | 186.8 | 186.78 | 52 |
| 1735836900 | 188.72 | -2.28 | -1.19 | 188.72 | 188.72 | 188.72 | 2 |
| 1735577700 | 191 | 2 | 1.06 | 189.28 | 191 | 189.28 | 22 |
| 1735318500 | 189 | 0.6 | 0.32 | 189.28 | 189.28 | 189 | 110 |
| 1734972900 | 188.4 | 0.56 | 0.30 | 189.12 | 189.2 | 188.4 | 242 |
| 1734713700 | 187.84 | -2.24 | -1.18 | 186.88 | 187.84 | 186.72 | 406 |
| 1734627300 | 190.08 | -5.1 | -2.61 | 192.4 | 192.88 | 190 | 323 |
| 1734540900 | 195.18 | 2.52 | 1.31 | 191.9 | 195.18 | 191.9 | 12 |
| 1734454500 | 192.66 | 1.96 | 1.03 | 192.96 | 194.16 | 192.32 | 165 |
| 1734368100 | 190.7 | -0.02 | -0.01 | 191.06 | 191.2 | 190.7 | 81 |
| 1734108900 | 190.72 | -3.28 | -1.69 | 193.82 | 193.82 | 190.4 | 317 |
| 1734022500 | 194 | -1.6 | -0.82 | 195.68 | 195.68 | 193.6 | 336 |
| 1733936100 | 195.6 | 3.06 | 1.59 | 193.92 | 195.92 | 193.92 | 289 |
| 1733849700 | 192.54 | -1.38 | -0.71 | 193.28 | 194.4 | 192.54 | 136 |
| 1733763300 | 193.92 | -0.48 | -0.25 | 193.28 | 193.92 | 193.28 | 37 |
| 1733504100 | 194.4 | 1.12 | 0.58 | 192.94 | 194.4 | 191.92 | 274 |
| 1733417700 | 193.28 | 1.48 | 0.77 | 210.6 | 210.6 | 191.92 | 214 |
| 1733331300 | 191.8 | 3 | 1.59 | 191.84 | 192.2 | 191.36 | 309 |
| 1733244900 | 188.8 | 1.8 | 0.96 | 190.16 | 190.4 | 188.8 | 384 |
| 1733158500 | 187 | 3.3 | 1.80 | 182.64 | 187.18 | 182.18 | 503 |
| 1732899300 | 183.7 | 3.14 | 1.74 | 180.86 | 183.7 | 180.1 | 221 |
| 1732812900 | 180.56 | 0.46 | 0.26 | 185 | 185 | 179.68 | 213 |
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
