Premium
Volkswagen AG (1VOW3)
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 | -0.28 | -0.322283609576 | 86.88 | 89.76 | 86 | 3843 | 88.34804857 | DE |
| 4 | 3.1 | 3.7125748503 | 83.5 | 90.36 | 82.04 | 6937 | 86.7991224 | DE |
| 12 | -6.44 | -6.92175408426 | 93.04 | 95.78 | 78.92 | 7841 | 85.63623351 | DE |
| 26 | -19.4 | -18.3018867925 | 106 | 109.35 | 78.92 | 6388 | 90.97265405 | DE |
| 52 | -26.32 | -23.3085370174 | 112.92 | 128.5 | 78.92 | 7199 | 105.86776556 | DE |
| 156 | -91.36 | -51.3373791863 | 177.96 | 198 | 78.92 | 5731 | 122.30915838 | DE |
| 260 | -91.9 | -51.4845938375 | 178.5 | 259.35 | 78.92 | 5555 | 139.07153578 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 87.3 | -1.74 | -1.95 | 88.8 | 89.2 | 86.82 | 4019 |
| 1735577700 | 89.04 | 0.26 | 0.29 | 88.5 | 89.76 | 88.1 | 3722 |
| 1735318500 | 88.78 | 2.14 | 2.47 | 86.88 | 88.82 | 86.88 | 3789 |
| 1734972900 | 86.64 | -2.42 | -2.72 | 90.36 | 90.36 | 85.8 | 12688 |
| 1734713700 | 89.06 | 1.48 | 1.69 | 86.82 | 89.46 | 86.22 | 7799 |
| 1734627300 | 87.58 | -0.38 | -0.43 | 86.88 | 89 | 86.88 | 7449 |
| 1734540900 | 87.96 | 1.42 | 1.64 | 87.54 | 87.96 | 86.82 | 3455 |
| 1734454500 | 86.54 | 0.54 | 0.63 | 86.06 | 86.82 | 85.8 | 3733 |
| 1734368100 | 86 | -2.12 | -2.41 | 87.64 | 87.86 | 85.1 | 7541 |
| 1734108900 | 88.12 | 1.18 | 1.36 | 87.18 | 89.32 | 87 | 10698 |
| 1734022500 | 86.94 | 0.6 | 0.69 | 86.4 | 86.94 | 85.98 | 5959 |
| 1733936100 | 86.34 | 0.38 | 0.44 | 86.18 | 86.6 | 85.42 | 7409 |
| 1733849700 | 85.96 | 1.46 | 1.73 | 84.34 | 86 | 84.1 | 13779 |
| 1733763300 | 84.5 | 1.44 | 1.73 | 84.9 | 84.9 | 83.74 | 5986 |
| 1733504100 | 83.06 | 1.1 | 1.34 | 83.5 | 83.88 | 82.04 | 6031 |
| 1733417700 | 81.96 | 0.4 | 0.49 | 81 | 82.18 | 80.9 | 12562 |
| 1733331300 | 81.56 | 1.22 | 1.52 | 80.38 | 82.62 | 80.32 | 9734 |
| 1733244900 | 80.34 | -0.3 | -0.37 | 80.98 | 80.98 | 80.12 | 8690 |
| 1733158500 | 80.64 | 0.08 | 0.10 | 80.02 | 81.76 | 79.4 | 8177 |
| 1732899300 | 80.56 | -0.14 | -0.17 | 80.42 | 80.66 | 78.92 | 8562 |
| 1732812900 | 80.7 | 0.5 | 0.62 | 82.7 | 82.7 | 80.4 | 8708 |
| 1732726500 | 80.2 | -0.32 | -0.40 | 82 | 82 | 79.86 | 8735 |
| 1732640100 | 80.52 | -1.82 | -2.21 | 80.88 | 80.9 | 79.9 | 9172 |
| 1732553700 | 82.34 | 1.04 | 1.28 | 83.7 | 83.7 | 81.48 | 6080 |
| 1732294500 | 81.3 | 0.32 | 0.40 | 81.8 | 82.02 | 79.98 | 3991 |
| 1732208100 | 80.98 | -1 | -1.22 | 81.66 | 81.92 | 80.02 | 20199 |
| 1732121700 | 81.98 | -0.8 | -0.97 | 83.4 | 83.4 | 81.86 | 3892 |
| 1732035300 | 82.78 | -1.22 | -1.45 | 83.9 | 84.3 | 81.86 | 4670 |
| 1731948900 | 84 | -0.18 | -0.21 | 84.36 | 84.86 | 83.18 | 5912 |
| 1731689700 | 84.18 | 0.74 | 0.89 | 82.84 | 84.52 | 82.84 | 7942 |
| 1731603300 | 83.44 | 1.94 | 2.38 | 84 | 84 | 81.56 | 5954 |
| 1731516900 | 81.5 | -2.26 | -2.70 | 85 | 85 | 80.62 | 11608 |
| 1731430500 | 83.76 | -1.04 | -1.23 | 84.16 | 84.86 | 83.24 | 11125 |
| 1731344100 | 84.8 | 1.1 | 1.31 | 87.02 | 87.02 | 82.88 | 5931 |
| 1731084900 | 83.7 | -2.64 | -3.06 | 86.1 | 86.1 | 83.5 | 13922 |
| 1730998500 | 86.34 | 2.94 | 3.53 | 85 | 87.6 | 84.5 | 12964 |
| 1730912100 | 83.4 | -4.48 | -5.10 | 87.48 | 87.48 | 82.4 | 26384 |
| 1730825700 | 87.88 | -0.66 | -0.75 | 88.54 | 88.94 | 87.2 | 2944 |
| 1730739300 | 88.54 | -0.36 | -0.40 | 88.4 | 89.7 | 88.34 | 1545 |
| 1730480100 | 88.9 | 0.9 | 1.02 | 88.54 | 88.98 | 88.14 | 3104 |
| 1730393700 | 88 | -2.22 | -2.46 | 90.76 | 90.76 | 87.9 | 7098 |
| 1730307300 | 90.22 | 1.52 | 1.71 | 87.02 | 91.1 | 87.02 | 5469 |
| 1730220900 | 88.7 | -2.88 | -3.14 | 91.38 | 91.64 | 88.46 | 14013 |
| 1730134500 | 91.58 | -0.92 | -0.99 | 93.4 | 93.4 | 90.68 | 6529 |
| 1729871700 | 92.5 | -0.76 | -0.81 | 92.36 | 93.06 | 91.78 | 3933 |
| 1729785300 | 93.26 | 1.88 | 2.06 | 92.46 | 95.78 | 92.2 | 8164 |
| 1729698900 | 91.38 | 0.1 | 0.11 | 92.02 | 93.18 | 91.3 | 8131 |
| 1729612500 | 91.28 | 0.22 | 0.24 | 91.1 | 91.38 | 90.72 | 7282 |
| 1729526100 | 91.06 | -0.68 | -0.74 | 91.48 | 92.1 | 91 | 2342 |
| 1729266900 | 91.74 | 1.1 | 1.21 | 91.2 | 92.94 | 91.1 | 10892 |
| 1729180500 | 90.64 | -0.7 | -0.77 | 91.1 | 91.6 | 90.5 | 15038 |
| 1729094100 | 91.34 | -0.32 | -0.35 | 91.5 | 91.76 | 90.64 | 3832 |
| 1729007700 | 91.66 | -0.34 | -0.37 | 92.2 | 92.22 | 91.1 | 3386 |
| 1728921300 | 92 | -0.68 | -0.73 | 92.96 | 92.96 | 91.66 | 3798 |
| 1728662100 | 92.68 | -0.38 | -0.41 | 93.04 | 93.88 | 91.92 | 4806 |
| 1728575700 | 93.06 | -0.64 | -0.68 | 93.3 | 93.9 | 92.98 | 1922 |
| 1728489300 | 93.7 | 1.28 | 1.38 | 92.38 | 93.7 | 92.22 | 3766 |
| 1728402900 | 92.42 | -1.44 | -1.53 | 92.76 | 92.98 | 91.9 | 5530 |
| 1728316500 | 93.86 | -0.16 | -0.17 | 94.36 | 94.36 | 93.56 | 2062 |
| 1728057300 | 94.02 | 2.74 | 3.00 | 91.88 | 94.42 | 91.78 | 5223 |
| 1727970900 | 91.28 | -1.42 | -1.53 | 92.18 | 92.18 | 91 | 4220 |
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
