Premium
Ackermans and Van Haaren NV (ACKB)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.772002058672 | 194.3 | 196.6 | 193.2 | 18578 | 194.05648509 | DE |
| 4 | 0.9 | 0.461775269369 | 194.9 | 196.6 | 182.3 | 22546 | 189.00986002 | DE |
| 12 | 10.1 | 5.43887991384 | 185.7 | 198.3 | 182.3 | 22895 | 189.72507292 | DE |
| 26 | 23.6 | 13.7049941928 | 172.2 | 198.3 | 170.4 | 26335 | 187.19254301 | DE |
| 52 | 40.6 | 26.1597938144 | 155.2 | 198.3 | 154.1 | 26381 | 175.6588386 | DE |
| 156 | 24.4 | 14.235705951 | 171.4 | 198.3 | 126.6 | 24534 | 160.36637942 | DE |
| 260 | 49.4 | 33.7431693989 | 146.4 | 198.3 | 42.04 | 25280 | 149.36721093 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 195.8 | 1.3 | 0.67 | 195 | 196.6 | 194.4 | 25725 |
| 1740072600 | 194.5 | 1 | 0.52 | 194.2 | 195.9 | 194.1 | 17016 |
| 1739986200 | 193.5 | -0.7 | -0.36 | 194.2 | 195.3 | 193.4 | 18547 |
| 1739899800 | 194.2 | -0.6 | -0.31 | 195.1 | 195.5 | 193.6 | 18379 |
| 1739813400 | 194.8 | 1.4 | 0.72 | 193.4 | 195.2 | 193.3 | 18361 |
| 1739554200 | 193.4 | -0.9 | -0.46 | 194.3 | 195.5 | 193.2 | 20587 |
| 1739467800 | 194.3 | 2.7 | 1.41 | 192.8 | 194.8 | 192.1 | 22087 |
| 1739381400 | 191.6 | 0 | 0.00 | 191.6 | 191.6 | 191.6 | 0 |
| 1739295000 | 191.6 | 0.2 | 0.10 | 191.4 | 192.9 | 191.2 | 22323 |
| 1739208600 | 191.4 | 1.2 | 0.63 | 191.4 | 192.4 | 190.8 | 26644 |
| 1738949400 | 190.2 | 3.1 | 1.66 | 187.9 | 190.9 | 187.6 | 36183 |
| 1738863000 | 187.1 | 1.5 | 0.81 | 185.1 | 187.5 | 184.6 | 20433 |
| 1738776600 | 185.6 | 0.2 | 0.11 | 184.5 | 185.8 | 183.3 | 25350 |
| 1738690200 | 185.4 | -0.2 | -0.11 | 185.3 | 186.2 | 184.5 | 17162 |
| 1738603800 | 185.6 | -2 | -1.07 | 184.9 | 186.1 | 184.2 | 22528 |
| 1738344600 | 187.6 | -0.2 | -0.11 | 188.1 | 188.5 | 187.2 | 20291 |
| 1738258200 | 187.8 | 3 | 1.62 | 187.1 | 189.1 | 186 | 17507 |
| 1738171800 | 184.8 | -0.8 | -0.43 | 185.8 | 186.1 | 184.2 | 18809 |
| 1738085400 | 185.6 | 1.3 | 0.71 | 184.3 | 186.1 | 183.7 | 15931 |
| 1737999000 | 184.3 | 0.3 | 0.16 | 183.8 | 185.3 | 183 | 23402 |
| 1737739800 | 184 | -11.5 | -5.88 | 194.9 | 195.3 | 182.3 | 51341 |
| 1737653400 | 195.5 | 0.9 | 0.46 | 195.1 | 196.1 | 194.7 | 15323 |
| 1737567000 | 194.6 | 1.5 | 0.78 | 193.9 | 196 | 193.6 | 18140 |
| 1737480600 | 193.1 | 0 | 0.00 | 193.1 | 193.1 | 193.1 | 0 |
| 1737394200 | 193.1 | -0.1 | -0.05 | 192.7 | 193.3 | 192.3 | 17064 |
| 1737135000 | 193.2 | 2.7 | 1.42 | 191.1 | 194 | 191.1 | 13939 |
| 1737048600 | 190.5 | 1.7 | 0.90 | 189.3 | 190.7 | 188.2 | 18718 |
| 1736962200 | 188.8 | -3.3 | -1.72 | 193 | 193.7 | 187.1 | 25001 |
| 1736875800 | 192.1 | -0.1 | -0.05 | 193 | 194.1 | 192.1 | 16046 |
| 1736789400 | 192.2 | -1.5 | -0.77 | 193 | 193.2 | 192.2 | 19587 |
| 1736530200 | 193.7 | -1.4 | -0.72 | 195.8 | 195.9 | 193.5 | 15424 |
| 1736443800 | 195.1 | -0.1 | -0.05 | 195 | 195.6 | 194.3 | 15891 |
| 1736357400 | 195.2 | -2.1 | -1.06 | 198 | 198.3 | 193.5 | 24600 |
| 1736271000 | 197.3 | 1.7 | 0.87 | 195 | 197.7 | 195 | 24245 |
| 1736184600 | 195.6 | 1.8 | 0.93 | 195.6 | 196.2 | 193.2 | 23306 |
| 1735925400 | 193.8 | 0.4 | 0.21 | 193.9 | 194.2 | 192.9 | 21964 |
| 1735839000 | 193.4 | 2.9 | 1.52 | 191.3 | 193.4 | 190.4 | 17987 |
| 1735666200 | 190.5 | 0.9 | 0.47 | 189.1 | 190.9 | 189.1 | 7825 |
| 1735579800 | 189.6 | -0.4 | -0.21 | 189.8 | 190.2 | 188.8 | 14619 |
| 1735320600 | 190 | 0.9 | 0.48 | 190 | 190.4 | 189 | 21678 |
| 1735061400 | 189.1 | 2 | 1.07 | 187.7 | 189.2 | 187.7 | 7444 |
| 1734975000 | 187.1 | 0.3 | 0.16 | 187 | 187.4 | 185.4 | 14060 |
| 1734715800 | 186.8 | -0.5 | -0.27 | 186 | 186.8 | 184.5 | 53713 |
| 1734629400 | 187.3 | -1.2 | -0.64 | 186.8 | 187.6 | 186.4 | 24780 |
| 1734543000 | 188.5 | 0.2 | 0.11 | 188.5 | 189.9 | 188.3 | 30168 |
| 1734456600 | 188.3 | -0.7 | -0.37 | 188.7 | 189.3 | 186.8 | 29099 |
| 1734370200 | 189 | -1.4 | -0.74 | 190.3 | 191.3 | 187.9 | 27842 |
| 1734111000 | 190.4 | 0.5 | 0.26 | 189.5 | 191.4 | 189.3 | 24320 |
| 1734024600 | 189.9 | 0.8 | 0.42 | 189.9 | 190.9 | 189.5 | 22274 |
| 1733938200 | 189.1 | -0.8 | -0.42 | 189.7 | 191.1 | 188.6 | 28422 |
| 1733851800 | 189.9 | 1 | 0.53 | 188.6 | 189.9 | 188.1 | 35404 |
| 1733765400 | 188.9 | 1.3 | 0.69 | 188 | 189.9 | 187.6 | 33960 |
| 1733506200 | 187.6 | -1.2 | -0.64 | 188.7 | 189.2 | 187.1 | 25728 |
| 1733419800 | 188.8 | 1 | 0.53 | 188 | 189.4 | 187.7 | 41105 |
| 1733333400 | 187.8 | -0.2 | -0.11 | 188 | 188.3 | 187.1 | 15062 |
| 1733247000 | 188 | 0.2 | 0.11 | 187.8 | 188.8 | 187.1 | 36799 |
| 1733160600 | 187.8 | -0.1 | -0.05 | 187.2 | 188 | 186.4 | 29441 |
| 1732901400 | 187.9 | 1.9 | 1.02 | 185.7 | 187.9 | 185.7 | 29257 |
| 1732815000 | 186 | 1 | 0.54 | 185.6 | 186.9 | 185.1 | 22069 |
| 1732728600 | 185 | 5.7 | 3.18 | 181.6 | 185.6 | 180.8 | 35064 |
| 1732642200 | 179.3 | -2.1 | -1.16 | 180.5 | 181 | 178.9 | 32410 |
| 1732555800 | 181.4 | -9.1 | -4.78 | 191.8 | 192.2 | 179.5 | 75414 |
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
