Premium
Cardano Asset Management NV (CEMD)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.17878192534 | 25.45 | 25.45 | 25.13 | 1609 | 25.23792418 | DE |
| 4 | -0.07 | -0.277557494052 | 25.22 | 25.48 | 25.12 | 2007 | 25.32214428 | DE |
| 12 | -0.24 | -0.945254037022 | 25.39 | 25.48 | 25.12 | 974 | 25.32681577 | DE |
| 26 | 0.73 | 2.98935298935 | 24.42 | 25.48 | 24.42 | 4356 | 24.67195567 | DE |
| 52 | 0.73 | 2.98935298935 | 24.42 | 25.48 | 24.42 | 4356 | 24.67195567 | DE |
| 156 | 0.73 | 2.98935298935 | 24.42 | 25.48 | 24.42 | 4356 | 24.67195567 | DE |
| 260 | 0.73 | 2.98935298935 | 24.42 | 25.48 | 24.42 | 4356 | 24.67195567 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 25.15 | 0.02 | 0.08 | 25.15 | 25.15 | 25.15 | 490 |
| 1734629400 | 25.13 | -0.21 | -0.83 | 25.13 | 25.13 | 25.13 | 4500 |
| 1734543000 | 25.34 | -0.04 | -0.16 | 25.34 | 25.34 | 25.34 | 450 |
| 1734456600 | 25.38 | -0.07 | -0.28 | 25.38 | 25.38 | 25.38 | 3095 |
| 1734370200 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1734111000 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1734024600 | 25.45 | -0.03 | -0.12 | 25.45 | 25.45 | 25.45 | 9810 |
| 1733938200 | 25.48 | 0.07 | 0.28 | 25.48 | 25.48 | 25.48 | 0 |
| 1733851800 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1733765400 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1733506200 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1733419800 | 25.41 | 0.07 | 0.28 | 25.41 | 25.41 | 25.41 | 715 |
| 1733333400 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1733247000 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 15000 |
| 1733160600 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1732901400 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 900 |
| 1732815000 | 25.34 | 0.03 | 0.12 | 25.34 | 25.34 | 25.34 | 245 |
| 1732728600 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1732642200 | 25.31 | 0.09 | 0.36 | 25.31 | 25.31 | 25.31 | 300 |
| 1732555800 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1732296600 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1732210200 | 25.22 | 0.04 | 0.16 | 25.22 | 25.22 | 25.22 | 455 |
| 1732123800 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1732037400 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
| 1731951000 | 25.18 | -0.04 | -0.16 | 25.18 | 25.18 | 25.18 | 425 |
| 1731691800 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1731605400 | 25.22 | -0.04 | -0.16 | 25.22 | 25.22 | 25.22 | 400 |
| 1731519000 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1731432600 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1731346200 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1731087000 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1731000600 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730914200 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730827800 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730741400 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730482200 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730395800 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730309400 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730223000 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1730136600 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1729873800 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1729787400 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1729701000 | 25.26 | -0.1 | -0.39 | 25.26 | 25.26 | 25.26 | 760 |
| 1729614600 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.36 | 0 |
| 1729528200 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.36 | 0 |
| 1729269000 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.36 | 0 |
| 1729182600 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.36 | 0 |
| 1729096200 | 25.36 | 0.05 | 0.20 | 25.36 | 25.36 | 25.36 | 2065 |
| 1729009800 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1728923400 | 25.31 | -0.02 | -0.08 | 25.31 | 25.31 | 25.31 | 4400 |
| 1728664200 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1728577800 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1728491400 | 25.33 | -0.01 | -0.04 | 25.33 | 25.33 | 25.33 | 465 |
| 1728405000 | 25.34 | -0.03 | -0.12 | 25.34 | 25.34 | 25.34 | 1100 |
| 1728318600 | 25.37 | -0.05 | -0.20 | 25.37 | 25.37 | 25.37 | 1750 |
| 1728059400 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1727973000 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1727886600 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1727800200 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1727713800 | 25.42 | 0.03 | 0.12 | 25.42 | 25.42 | 25.42 | 2655 |
| 1727454600 | 25.39 | 0.02 | 0.08 | 25.39 | 25.39 | 25.39 | 2010 |
| 1727368200 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1727281800 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1727195400 | 25.37 | 0.04 | 0.16 | 25.37 | 25.37 | 25.37 | 3075 |
| 1727109000 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 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
