Premium
Varta AG (1VAR)
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 | -0.309 | -19.6940726577 | 1.569 | 1.6 | 1.142 | 38047 | 1.36853736 | DE |
| 4 | 0.4825 | 62.0578778135 | 0.7775 | 2.53 | 0.64 | 55450 | 1.50987858 | DE |
| 12 | -0.65 | -34.0314136126 | 1.91 | 2.53 | 0.64 | 31614 | 1.41919427 | DE |
| 26 | -0.26 | -17.1052631579 | 1.52 | 6.68 | 0.64 | 34280 | 2.44838538 | DE |
| 52 | -13.035 | -91.185729276 | 14.295 | 14.93 | 0.64 | 22642 | 2.55237811 | DE |
| 156 | -21.47 | -94.4566652002 | 22.73 | 22.73 | 0.64 | 19876 | 2.58568601 | DE |
| 260 | -21.47 | -94.4566652002 | 22.73 | 22.73 | 0.64 | 19876 | 2.58568601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 1.23 | 0.06 | 5.40 | 1.2 | 1.329 | 1.2 | 31850 |
| 1741366500 | 1.167 | -0.08 | -6.34 | 1.22 | 1.239 | 1.1419999 | 23390 |
| 1741280100 | 1.246 | -0.1 | -7.36 | 1.37 | 1.389 | 1.246 | 16324 |
| 1741193700 | 1.345 | -0.04 | -2.96 | 1.48 | 1.48 | 1.21 | 31931 |
| 1741107300 | 1.3859999 | -0.11 | -7.60 | 1.5 | 1.6 | 1.302 | 71266 |
| 1741020900 | 1.5 | 0.08 | 5.63 | 1.569 | 1.57 | 1.366 | 47324 |
| 1740761700 | 1.42 | -0.16 | -9.84 | 1.577 | 1.577 | 1.353 | 61941 |
| 1740675300 | 1.575 | 0.29 | 22.85 | 1.47 | 1.7 | 1.462 | 104576 |
| 1740588900 | 1.282 | 0.16 | 13.96 | 1.193 | 1.477 | 1.156 | 69281 |
| 1740502500 | 1.125 | -0.24 | -17.34 | 1.241 | 1.3 | 1.125 | 34601 |
| 1740416100 | 1.361 | -0.54 | -28.37 | 1.8 | 1.8 | 1.25 | 105492 |
| 1740156900 | 1.9 | 0.08 | 4.40 | 1.814 | 2 | 1.701 | 83249 |
| 1740070500 | 1.82 | 0.15 | 8.98 | 2.152 | 2.5299999 | 1.52 | 220858 |
| 1739984100 | 1.67 | 0.84 | 101.20 | 1 | 1.67 | 1 | 162296 |
| 1739897700 | 0.83 | 0.1 | 13.70 | 0.731 | 0.83 | 0.7105 | 33313 |
| 1739811300 | 0.73 | 0.0575 | 8.55 | 0.64 | 0.7495 | 0.64 | 7791 |
| 1739552100 | 0.6725 | -0.0275 | -3.93 | 0.72 | 0.72 | 0.67 | 7122 |
| 1739465700 | 0.7 | -0.0415 | -5.60 | 0.739 | 0.739 | 0.7 | 10309 |
| 1739379300 | 0.7415 | -0.0085 | -1.13 | 0.768 | 0.768 | 0.7415 | 2800 |
| 1739292900 | 0.75 | -0.042 | -5.30 | 0.79 | 0.79 | 0.75 | 10636 |
| 1739206500 | 0.792 | 0.015 | 1.93 | 0.7775 | 0.8 | 0.7775 | 4500 |
| 1738947300 | 0.777 | -0.0825 | -9.60 | 0.7805 | 0.7805 | 0.777 | 3000 |
| 1738860900 | 0.8595 | 0.011 | 1.30 | 0.8 | 0.8595 | 0.7805 | 5262 |
| 1738774500 | 0.8485 | 0.0635 | 8.09 | 0.781 | 0.86 | 0.78 | 11029 |
| 1738688100 | 0.785 | -0.105 | -11.80 | 0.79 | 0.8815 | 0.785 | 4260 |
| 1738601700 | 0.89 | 0 | 0.00 | 0.8895 | 0.9045 | 0.8895 | 790 |
| 1738342500 | 0.89 | 0.01 | 1.14 | 0.88 | 0.9095 | 0.86 | 11902 |
| 1738256100 | 0.88 | -0.059 | -6.28 | 0.96 | 0.96 | 0.8645 | 24612 |
| 1738169700 | 0.939 | 0.059 | 6.70 | 0.94 | 0.94 | 0.8655 | 23750 |
| 1738083300 | 0.88 | -0.025 | -2.76 | 0.939 | 0.94 | 0.88 | 25929 |
| 1737996900 | 0.905 | -0.195 | -17.73 | 1.069 | 1.069 | 0.9 | 78714 |
| 1737737700 | 1.1 | -0.26 | -19.12 | 0.9545 | 1.164 | 0.9545 | 113281 |
| 1737651300 | 1.36 | -0.12 | -8.05 | 1.48 | 1.55 | 1.36 | 55103 |
| 1737564900 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1737478500 | 1.479 | -0 | -0.07 | 1.471 | 1.54 | 1.46 | 5653 |
| 1737392100 | 1.48 | -0.09 | -5.55 | 1.473 | 1.48 | 1.46 | 5446 |
| 1737132900 | 1.567 | 0.08 | 5.52 | 1.569 | 1.589 | 1.567 | 10301 |
| 1737046500 | 1.485 | -0.07 | -4.19 | 1.45 | 1.51 | 1.45 | 4126 |
| 1736960100 | 1.55 | 0.05 | 3.26 | 1.5 | 1.55 | 1.455 | 12925 |
| 1736873700 | 1.5009999 | -0.04 | -2.41 | 1.48 | 1.531 | 1.48 | 5963 |
| 1736787300 | 1.538 | -0.08 | -5.06 | 1.541 | 1.586 | 1.49 | 8645 |
| 1736528100 | 1.62 | 0.13 | 8.51 | 1.495 | 1.62 | 1.495 | 12751 |
| 1736441700 | 1.493 | 0.01 | 0.54 | 1.534 | 1.534 | 1.493 | 2701 |
| 1736355300 | 1.485 | -0.03 | -2.24 | 1.58 | 1.58 | 1.485 | 8927 |
| 1736268900 | 1.5189999 | -0.08 | -5.06 | 1.598 | 1.6 | 1.45 | 13806 |
| 1736182500 | 1.6 | -0.08 | -4.76 | 1.563 | 1.673 | 1.485 | 13575 |
| 1735923300 | 1.68 | 0.15 | 9.73 | 1.454 | 1.68 | 1.454 | 25930 |
| 1735836900 | 1.531 | 0.09 | 6.32 | 1.484 | 1.55 | 1.484 | 29812 |
| 1735577700 | 1.44 | -0.1 | -6.31 | 1.49 | 1.51 | 1.44 | 20083 |
| 1735318500 | 1.537 | -0 | -0.19 | 1.54 | 1.56 | 1.496 | 11374 |
| 1734972900 | 1.54 | -0.03 | -1.91 | 1.58 | 1.58 | 1.5009999 | 11600 |
| 1734713700 | 1.57 | -0.01 | -0.63 | 1.595 | 1.596 | 1.57 | 8231 |
| 1734627300 | 1.58 | -0.02 | -1.13 | 1.594 | 1.6299999 | 1.58 | 8094 |
| 1734540900 | 1.598 | -0.1 | -6.00 | 1.65 | 1.656 | 1.5 | 24086 |
| 1734454500 | 1.7 | -0.03 | -1.73 | 1.712 | 1.712 | 1.69 | 7400 |
| 1734368100 | 1.73 | -0 | -0.17 | 1.91 | 1.91 | 1.702 | 10345 |
| 1734108900 | 1.733 | -0.05 | -2.59 | 1.82 | 1.82 | 1.73 | 16742 |
| 1734022500 | 1.779 | -0.14 | -7.34 | 1.78 | 1.833 | 1.719 | 32245 |
| 1733936100 | 1.92 | 0 | 0.26 | 1.94 | 1.94 | 1.824 | 42969 |
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
