Premium
Vonovia SE (1VNA)
BIT
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 | -0.1 | -0.344827586207 | 29 | 29.02 | 28.39 | 655 | 28.86418534 | DE |
| 4 | 3.85 | 15.369261477 | 25.05 | 29.02 | 24.82 | 809 | 27.24454864 | DE |
| 12 | -0.77 | -2.5952140209 | 29.67 | 30.34 | 24.22 | 614 | 26.81839293 | DE |
| 26 | -1.44 | -4.74620962426 | 30.34 | 32.67 | 24.22 | 433 | 27.65282613 | DE |
| 52 | 3.3 | 12.890625 | 25.6 | 33.51 | 24.22 | 491 | 28.91625118 | DE |
| 156 | -9.76 | -25.2457320228 | 38.66 | 40 | 15.36 | 949 | 23.0198145 | DE |
| 260 | -16.93 | -36.9408684268 | 45.83 | 62.92 | 15.36 | 614 | 27.15027443 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 28.9 | -0.04 | -0.14 | 28.9 | 28.9 | 28.9 | 173 |
| 1745510100 | 28.94 | 0.55 | 1.94 | 28.86 | 29.02 | 28.69 | 1600 |
| 1745423700 | 28.39 | -0.57 | -1.97 | 28.62 | 28.62 | 28.39 | 274 |
| 1745337300 | 28.96 | 0.56 | 1.97 | 29 | 29 | 28.96 | 90 |
| 1744905300 | 28.4 | 0.17 | 0.60 | 28.18 | 28.4 | 27.92 | 530 |
| 1744818900 | 28.23 | 0.27 | 0.97 | 28.23 | 28.23 | 28.23 | 0 |
| 1744732500 | 27.96 | 0.7 | 2.57 | 27.27 | 28.15 | 27.27 | 838 |
| 1744646100 | 27.26 | 0.84 | 3.18 | 27.14 | 27.3 | 27.14 | 868 |
| 1744386900 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1744300500 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1744214100 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1744127700 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1744041300 | 26.42 | -0.11 | -0.41 | 25.34 | 26.42 | 25.3 | 1137 |
| 1743782100 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1743695700 | 26.53 | 1.71 | 6.89 | 25.61 | 26.53 | 25.61 | 4119 |
| 1743609300 | 24.82 | -0.32 | -1.27 | 24.82 | 24.82 | 24.82 | 1 |
| 1743522900 | 25.14 | 0.09 | 0.36 | 25.2 | 25.2 | 25.14 | 210 |
| 1743440100 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1743180900 | 25.05 | 0.5 | 2.04 | 25.05 | 25.05 | 25.05 | 37 |
| 1743094500 | 24.55 | 0.09 | 0.37 | 24.35 | 24.85 | 24.35 | 331 |
| 1743008100 | 24.46 | 0.24 | 0.99 | 24.46 | 24.46 | 24.46 | 6 |
| 1742921700 | 24.22 | -0.44 | -1.78 | 24.22 | 24.22 | 24.22 | 1 |
| 1742835300 | 24.66 | -0.84 | -3.29 | 25.39 | 25.39 | 24.61 | 774 |
| 1742576100 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1742489700 | 25.5 | 0.19 | 0.75 | 24.81 | 25.5 | 24.81 | 201 |
| 1742403300 | 25.31 | -0.19 | -0.75 | 25.2 | 25.31 | 25.07 | 809 |
| 1742316900 | 25.5 | -0.42 | -1.62 | 25.5 | 25.5 | 25.5 | 588 |
| 1742230500 | 25.92 | -0.3 | -1.14 | 25.47 | 25.92 | 25.47 | 275 |
| 1741971300 | 26.22 | 0.34 | 1.31 | 26.22 | 26.22 | 26.22 | 400 |
| 1741884900 | 25.88 | 0.03 | 0.12 | 25.96 | 26.08 | 25.88 | 540 |
| 1741798500 | 25.85 | 0.02 | 0.08 | 26 | 26.24 | 25.65 | 4707 |
| 1741712100 | 25.83 | -0.11 | -0.42 | 25.89 | 25.89 | 25.83 | 438 |
| 1741625700 | 25.94 | 0.08 | 0.31 | 26.1 | 26.1 | 25.94 | 497 |
| 1741366500 | 25.86 | 0.6 | 2.38 | 25.86 | 25.86 | 25.86 | 5 |
| 1741280100 | 25.26 | -1.66 | -6.17 | 26.45 | 26.45 | 25.26 | 1234 |
| 1741193700 | 26.92 | -2.42 | -8.25 | 27.84 | 28.24 | 26.74 | 2097 |
| 1741107300 | 29.34 | 0.24 | 0.82 | 29.34 | 29.34 | 29.34 | 250 |
| 1741020900 | 29.1 | -0.6 | -2.02 | 29.1 | 29.1 | 29.1 | 250 |
| 1740761700 | 29.7 | 0.1 | 0.34 | 29.7 | 29.7 | 29.7 | 3 |
| 1740675300 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1740588900 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1740502500 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1740416100 | 29.6 | 1.09 | 3.82 | 29.34 | 29.6 | 29.34 | 350 |
| 1740156900 | 28.51 | 0.14 | 0.49 | 28.58 | 28.58 | 28.51 | 64 |
| 1740070500 | 28.37 | 0 | 0.00 | 28.37 | 28.37 | 28.37 | 0 |
| 1739984100 | 28.37 | -0.36 | -1.25 | 28.61 | 28.61 | 28.35 | 202 |
| 1739897700 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1739811300 | 28.73 | -0.61 | -2.08 | 28.73 | 28.73 | 28.73 | 200 |
| 1739552100 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1739465700 | 29.34 | -0.5 | -1.68 | 29.34 | 29.34 | 29.34 | 100 |
| 1739379300 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1739292900 | 29.84 | -0.5 | -1.65 | 29.84 | 29.84 | 29.84 | 500 |
| 1739206500 | 30.34 | 0.34 | 1.13 | 30.34 | 30.34 | 30.34 | 250 |
| 1738947300 | 30 | 0 | 0.00 | 30 | 30 | 30 | 400 |
| 1738860900 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738774500 | 30 | 0.79 | 2.70 | 29.73 | 30 | 29.73 | 341 |
| 1738688100 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1738601700 | 29.21 | -0.26 | -0.88 | 29.21 | 29.21 | 29.21 | 9 |
| 1738342500 | 29.47 | 1.74 | 6.27 | 29.67 | 29.67 | 29.47 | 260 |
| 1738256100 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1738169700 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1738083300 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1737996900 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 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
