Premium
ASN Beleggingsfondsen Aif Nv (ASNZD)
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 | -0.01 | -0.0198491464867 | 50.38 | 50.48 | 50.37 | 3022 | 50.41954245 | DE |
| 4 | -0.41 | -0.807404489957 | 50.78 | 50.84 | 50.37 | 1131 | 50.49854136 | DE |
| 12 | 0.21 | 0.418660287081 | 50.16 | 50.84 | 49.94 | 788 | 50.39349058 | DE |
| 26 | 0.96 | 1.94292653309 | 49.41 | 50.84 | 49.39 | 685 | 50.13529573 | DE |
| 52 | 1.04 | 2.10825055747 | 49.33 | 50.84 | 49.17 | 704 | 49.79966721 | DE |
| 156 | -2.68 | -5.05183788878 | 53.05 | 53.05 | 47.07 | 770 | 49.31051421 | DE |
| 260 | -2.48 | -4.69252601703 | 52.85 | 53.41 | 47.07 | 773 | 50.45978166 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 50.48 | 0.07 | 0.14 | 50.48 | 50.48 | 50.48 | 1996 |
| 1735839000 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 45 |
| 1735666200 | 50.41 | 0.03 | 0.06 | 50.41 | 50.41 | 50.41 | 9232 |
| 1735579800 | 50.38 | -0.08 | -0.16 | 50.38 | 50.38 | 50.38 | 813 |
| 1735320600 | 50.46 | 0.01 | 0.02 | 50.46 | 50.46 | 50.46 | 320 |
| 1735061400 | 50.45 | -0.02 | -0.04 | 50.45 | 50.45 | 50.45 | 519 |
| 1734975000 | 50.47 | 0.02 | 0.04 | 50.47 | 50.47 | 50.47 | 519 |
| 1734715800 | 50.45 | -0.11 | -0.22 | 50.45 | 50.45 | 50.45 | 601 |
| 1734629400 | 50.56 | -0.04 | -0.08 | 50.56 | 50.56 | 50.56 | 11 |
| 1734543000 | 50.6 | -0.01 | -0.02 | 50.6 | 50.6 | 50.6 | 20 |
| 1734456600 | 50.61 | -0.01 | -0.02 | 50.61 | 50.61 | 50.61 | 176 |
| 1734370200 | 50.62 | -0.15 | -0.30 | 50.62 | 50.62 | 50.62 | 371 |
| 1734111000 | 50.77 | -0.07 | -0.14 | 50.77 | 50.77 | 50.77 | 2274 |
| 1734024600 | 50.84 | 0.04 | 0.08 | 50.84 | 50.84 | 50.84 | 24 |
| 1733938200 | 50.8 | 0.02 | 0.04 | 50.8 | 50.8 | 50.8 | 593 |
| 1733851800 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
| 1733765400 | 50.78 | 0.03 | 0.06 | 50.78 | 50.78 | 50.78 | 585 |
| 1733506200 | 50.75 | -0.06 | -0.12 | 50.75 | 50.75 | 50.75 | 919 |
| 1733419800 | 50.81 | 0.02 | 0.04 | 50.81 | 50.81 | 50.81 | 34 |
| 1733333400 | 50.79 | 0 | 0.00 | 50.79 | 50.79 | 50.79 | 1331 |
| 1733247000 | 50.79 | 0.14 | 0.28 | 50.79 | 50.79 | 50.79 | 816 |
| 1733160600 | 50.65 | 0.08 | 0.16 | 50.65 | 50.65 | 50.65 | 59 |
| 1732901400 | 50.57 | 0.1 | 0.20 | 50.57 | 50.57 | 50.57 | 652 |
| 1732815000 | 50.47 | -0.06 | -0.12 | 50.47 | 50.47 | 50.47 | 301 |
| 1732728600 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1732642200 | 50.53 | 0.03 | 0.06 | 50.53 | 50.53 | 50.53 | 262 |
| 1732555800 | 50.5 | 0.23 | 0.46 | 50.5 | 50.5 | 50.5 | 451 |
| 1732296600 | 50.27 | 0.09 | 0.18 | 50.27 | 50.27 | 50.27 | 55 |
| 1732210200 | 50.18 | -0.01 | -0.02 | 50.18 | 50.18 | 50.18 | 929 |
| 1732123800 | 50.19 | 0.05 | 0.10 | 50.19 | 50.19 | 50.19 | 224 |
| 1732037400 | 50.14 | -0.08 | -0.16 | 50.14 | 50.14 | 50.14 | 698 |
| 1731951000 | 50.22 | -0.02 | -0.04 | 50.22 | 50.22 | 50.22 | 3183 |
| 1731691800 | 50.24 | 0.08 | 0.16 | 50.24 | 50.24 | 50.24 | 25 |
| 1731605400 | 50.16 | -0.06 | -0.12 | 50.16 | 50.16 | 50.16 | 52 |
| 1731519000 | 50.22 | -0.07 | -0.14 | 50.22 | 50.22 | 50.22 | 3931 |
| 1731432600 | 50.29 | 0.15 | 0.30 | 50.29 | 50.29 | 50.29 | 1344 |
| 1731346200 | 50.14 | 0.09 | 0.18 | 50.14 | 50.14 | 50.14 | 55 |
| 1731087000 | 50.05 | -0.03 | -0.06 | 50.05 | 50.05 | 50.05 | 177 |
| 1731000600 | 50.08 | 0.14 | 0.28 | 50.08 | 50.08 | 50.08 | 471 |
| 1730914200 | 49.94 | -0.02 | -0.04 | 49.94 | 49.94 | 49.94 | 337 |
| 1730827800 | 49.96 | -0.01 | -0.02 | 49.96 | 49.96 | 49.96 | 35 |
| 1730741400 | 49.97 | 0.03 | 0.06 | 49.97 | 49.97 | 49.97 | 151 |
| 1730482200 | 49.94 | -0.12 | -0.24 | 49.94 | 49.94 | 49.94 | 121 |
| 1730395800 | 50.06 | -0.17 | -0.34 | 50.06 | 50.06 | 50.06 | 328 |
| 1730309400 | 50.23 | -0.05 | -0.10 | 50.23 | 50.23 | 50.23 | 17 |
| 1730223000 | 50.28 | 0.02 | 0.04 | 50.28 | 50.28 | 50.28 | 331 |
| 1730136600 | 50.26 | -0.05 | -0.10 | 50.26 | 50.26 | 50.26 | 2148 |
| 1729873800 | 50.31 | 0.09 | 0.18 | 50.31 | 50.31 | 50.31 | 579 |
| 1729787400 | 50.22 | -0.01 | -0.02 | 50.22 | 50.22 | 50.22 | 505 |
| 1729701000 | 50.23 | -0.06 | -0.12 | 50.23 | 50.23 | 50.23 | 491 |
| 1729614600 | 50.29 | -0.08 | -0.16 | 50.29 | 50.29 | 50.29 | 104 |
| 1729528200 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1729269000 | 50.37 | 0.03 | 0.06 | 50.37 | 50.37 | 50.37 | 57 |
| 1729182600 | 50.34 | 0.05 | 0.10 | 50.34 | 50.34 | 50.34 | 2017 |
| 1729096200 | 50.29 | 0.07 | 0.14 | 50.29 | 50.29 | 50.29 | 25 |
| 1729009800 | 50.22 | 0.06 | 0.12 | 50.22 | 50.22 | 50.22 | 1038 |
| 1728923400 | 50.16 | 0 | 0.00 | 50.16 | 50.16 | 50.16 | 214 |
| 1728664200 | 50.16 | -0.01 | -0.02 | 50.16 | 50.16 | 50.16 | 218 |
| 1728577800 | 50.17 | 0.05 | 0.10 | 50.17 | 50.17 | 50.17 | 1082 |
| 1728491400 | 50.12 | 0.01 | 0.02 | 50.12 | 50.12 | 50.12 | 150 |
| 1728405000 | 50.11 | -0.09 | -0.18 | 50.11 | 50.11 | 50.11 | 1019 |
| 1728318600 | 50.2 | -0.08 | -0.16 | 50.2 | 50.2 | 50.2 | 151 |
| 1728059400 | 50.28 | -0.06 | -0.12 | 50.28 | 50.28 | 50.28 | 1514 |
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
