Premium
ASN Beleggingsfondsen Aif Nv (ASNZO)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -0.76551642916 | 84.91 | 84.91 | 84.26 | 1928 | 84.75269115 | DE |
| 4 | -0.19 | -0.224985198342 | 84.45 | 84.99 | 83.15 | 2530 | 84.25754161 | DE |
| 12 | 0.64 | 0.765367137049 | 83.62 | 85.09 | 81.89 | 2536 | 83.8168129 | DE |
| 26 | 1.63 | 1.9726491589 | 82.63 | 85.34 | 81.72 | 2471 | 83.60030742 | DE |
| 52 | 2.19 | 2.66845375899 | 82.07 | 85.34 | 78.59 | 2580 | 83.14897492 | DE |
| 156 | 9.38 | 12.5267094017 | 74.88 | 85.34 | 63.2 | 2387 | 76.52059712 | DE |
| 260 | 16.61 | 24.5528455285 | 67.65 | 85.34 | 46.72 | 2725 | 72.12414501 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 84.26 | -0.47 | -0.55 | 84.26 | 84.26 | 84.26 | 3699 |
| 1740072600 | 84.73 | 0.01 | 0.01 | 84.73 | 84.73 | 84.73 | 4290 |
| 1739986200 | 84.72 | 0.3 | 0.36 | 84.72 | 84.72 | 84.72 | 826 |
| 1739899800 | 84.42 | 0.14 | 0.17 | 84.42 | 84.42 | 84.42 | 1170 |
| 1739813400 | 84.28 | -0.63 | -0.74 | 84.28 | 84.28 | 84.28 | 22 |
| 1739554200 | 84.91 | 0.76 | 0.90 | 84.91 | 84.91 | 84.91 | 3331 |
| 1739467800 | 84.15 | -0.84 | -0.99 | 84.15 | 84.15 | 84.15 | 11809 |
| 1739381400 | 84.99 | 0 | 0.00 | 84.99 | 84.99 | 84.99 | 0 |
| 1739295000 | 84.99 | 0.64 | 0.76 | 84.99 | 84.99 | 84.99 | 5306 |
| 1739208600 | 84.35 | -0.42 | -0.50 | 84.35 | 84.35 | 84.35 | 3082 |
| 1738949400 | 84.77 | 0.63 | 0.75 | 84.77 | 84.77 | 84.77 | 910 |
| 1738863000 | 84.14 | 0.65 | 0.78 | 84.14 | 84.14 | 84.14 | 1042 |
| 1738776600 | 83.49 | -0.38 | -0.45 | 83.49 | 83.49 | 83.49 | 4287 |
| 1738690200 | 83.87 | -0.61 | -0.72 | 83.87 | 83.87 | 83.87 | 3409 |
| 1738603800 | 84.48 | -0.06 | -0.07 | 84.48 | 84.48 | 84.48 | 72 |
| 1738344600 | 84.54 | 0.85 | 1.02 | 84.54 | 84.54 | 84.54 | 1328 |
| 1738258200 | 83.69 | 0 | 0.00 | 83.69 | 83.69 | 83.69 | 1123 |
| 1738171800 | 83.69 | 0.54 | 0.65 | 83.69 | 83.69 | 83.69 | 852 |
| 1738085400 | 83.15 | -0.68 | -0.81 | 83.15 | 83.15 | 83.15 | 2810 |
| 1737999000 | 83.83 | -0.62 | -0.73 | 83.83 | 83.83 | 83.83 | 41 |
| 1737739800 | 84.45 | -0.05 | -0.06 | 84.45 | 84.45 | 84.45 | 2354 |
| 1737653400 | 84.5 | 0.27 | 0.32 | 84.5 | 84.5 | 84.5 | 912 |
| 1737567000 | 84.23 | 0.36 | 0.43 | 84.23 | 84.23 | 84.23 | 3046 |
| 1737480600 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 1737394200 | 83.87 | 0.41 | 0.49 | 83.87 | 83.87 | 83.87 | 1530 |
| 1737135000 | 83.46 | 0.63 | 0.76 | 83.46 | 83.46 | 83.46 | 982 |
| 1737048600 | 82.83 | 0.94 | 1.15 | 82.83 | 82.83 | 82.83 | 1262 |
| 1736962200 | 81.89 | -0.57 | -0.69 | 81.89 | 81.89 | 81.89 | 2262 |
| 1736875800 | 82.46 | -0.26 | -0.31 | 82.46 | 82.46 | 82.46 | 823 |
| 1736789400 | 82.72 | -0.51 | -0.61 | 82.72 | 82.72 | 82.72 | 426 |
| 1736530200 | 83.23 | -0.05 | -0.06 | 83.23 | 83.23 | 83.23 | 1200 |
| 1736443800 | 83.28 | -0.03 | -0.04 | 83.28 | 83.28 | 83.28 | 404 |
| 1736357400 | 83.31 | 0.12 | 0.14 | 83.31 | 83.31 | 83.31 | 504 |
| 1736271000 | 83.19 | 0.14 | 0.17 | 83.19 | 83.19 | 83.19 | 9181 |
| 1736184600 | 83.05 | 0 | 0.00 | 83.05 | 83.05 | 83.05 | 815 |
| 1735925400 | 83.05 | 0.49 | 0.59 | 83.05 | 83.05 | 83.05 | 9394 |
| 1735839000 | 82.56 | 0.15 | 0.18 | 82.56 | 82.56 | 82.56 | 3092 |
| 1735666200 | 82.41 | -0.34 | -0.41 | 82.41 | 82.41 | 82.41 | 3787 |
| 1735579800 | 82.75 | -0.06 | -0.07 | 82.75 | 82.75 | 82.75 | 2661 |
| 1735320600 | 82.81 | 0.28 | 0.34 | 82.81 | 82.81 | 82.81 | 2625 |
| 1735061400 | 82.53 | 0.27 | 0.33 | 82.53 | 82.53 | 82.53 | 6537 |
| 1734975000 | 82.26 | -0.07 | -0.09 | 82.26 | 82.26 | 82.26 | 546 |
| 1734715800 | 82.33 | -0.87 | -1.05 | 82.33 | 82.33 | 82.33 | 1080 |
| 1734629400 | 83.2 | -0.64 | -0.76 | 83.2 | 83.2 | 83.2 | 1516 |
| 1734543000 | 83.84 | -0.31 | -0.37 | 83.84 | 83.84 | 83.84 | 3486 |
| 1734456600 | 84.15 | 0.04 | 0.05 | 84.15 | 84.15 | 84.15 | 250 |
| 1734370200 | 84.11 | -0.66 | -0.78 | 84.11 | 84.11 | 84.11 | 1622 |
| 1734111000 | 84.77 | -0.12 | -0.14 | 84.77 | 84.77 | 84.77 | 1708 |
| 1734024600 | 84.89 | 0.43 | 0.51 | 84.89 | 84.89 | 84.89 | 870 |
| 1733938200 | 84.46 | -0.19 | -0.22 | 84.46 | 84.46 | 84.46 | 803 |
| 1733851800 | 84.65 | -0.2 | -0.24 | 84.65 | 84.65 | 84.65 | 1481 |
| 1733765400 | 84.85 | 0.19 | 0.22 | 84.85 | 84.85 | 84.85 | 11 |
| 1733506200 | 84.66 | -0.43 | -0.51 | 84.66 | 84.66 | 84.66 | 1334 |
| 1733419800 | 85.09 | 0.3 | 0.35 | 85.09 | 85.09 | 85.09 | 3859 |
| 1733333400 | 84.79 | 0.28 | 0.33 | 84.79 | 84.79 | 84.79 | 9082 |
| 1733247000 | 84.51 | 0.66 | 0.79 | 84.51 | 84.51 | 84.51 | 9008 |
| 1733160600 | 83.85 | 0.23 | 0.28 | 83.85 | 83.85 | 83.85 | 951 |
| 1732901400 | 83.62 | 0.37 | 0.44 | 83.62 | 83.62 | 83.62 | 2367 |
| 1732815000 | 83.25 | -0.55 | -0.66 | 83.25 | 83.25 | 83.25 | 2055 |
| 1732728600 | 83.8 | -0.52 | -0.62 | 83.8 | 83.8 | 83.8 | 7832 |
| 1732642200 | 84.32 | 0.07 | 0.08 | 84.32 | 84.32 | 84.32 | 2233 |
| 1732555800 | 84.25 | 1.44 | 1.74 | 84.25 | 84.25 | 84.25 | 2190 |
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
