Premium
21Shares AG (STAKE)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1740418200 | 21.88 | -2.72 | -11.06 | 21.88 | 21.88 | 21.88 | 50 |
| 1740159000 | 24.6 | 0.59 | 2.46 | 23.44 | 24.6 | 23.44 | 0 |
| 1740072600 | 24.01 | 0.22 | 0.92 | 24.01 | 24.01 | 22.99 | 0 |
| 1739986200 | 23.79 | 0.14 | 0.59 | 23.79 | 23.79 | 22.77 | 0 |
| 1739899800 | 23.65 | -1.11 | -4.48 | 22.61 | 23.65 | 22.48 | 10 |
| 1739813400 | 24.76 | -0.91 | -3.54 | 23.64 | 24.76 | 23.64 | 0 |
| 1739554200 | 25.67 | -0.09 | -0.35 | 24.54 | 25.67 | 24.54 | 0 |
| 1739467800 | 25.76 | 1.41 | 5.79 | 24.75 | 25.76 | 24.75 | 0 |
| 1739381400 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1739295000 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1739208600 | 24.35 | 0.73 | 3.09 | 23.59 | 24.35 | 23.59 | 0 |
| 1738949400 | 23.62 | 0 | 0.00 | 22.73 | 23.62 | 22.73 | 0 |
| 1738863000 | 23.62 | -0.04 | -0.17 | 23.62 | 23.62 | 23.62 | 393 |
| 1738776600 | 23.66 | -0.37 | -1.54 | 23.66 | 23.66 | 23.66 | 5 |
| 1738690200 | 24.03 | -0.18 | -0.74 | 24.03 | 24.03 | 23.3 | 0 |
| 1738603800 | 24.21 | -5.24 | -17.79 | 24.21 | 24.21 | 24.21 | 800 |
| 1738344600 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1738258200 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1738171800 | 29.45 | -0.38 | -1.27 | 29.45 | 29.45 | 28.27 | 0 |
| 1738085400 | 29.83 | -1.72 | -5.45 | 28.6 | 29.83 | 28.6 | 0 |
| 1737999000 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1737739800 | 31.55 | 1.81 | 6.09 | 30.13 | 31.55 | 30.13 | 0 |
| 1737653400 | 29.74 | -0.74 | -2.43 | 30.89 | 30.89 | 29.74 | 0 |
| 1737567000 | 30.48 | -1.52 | -4.75 | 31.74 | 31.74 | 30.48 | 0 |
| 1737480600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737394200 | 32 | 0.23 | 0.72 | 32.79 | 32.79 | 31.76 | 78 |
| 1737135000 | 31.77 | 1.25 | 4.10 | 31.77 | 31.77 | 30.88 | 0 |
| 1737048600 | 30.52 | 0.98 | 3.32 | 30.52 | 30.52 | 29.64 | 0 |
| 1736962200 | 29.54 | 1.29 | 4.57 | 29.54 | 29.54 | 28.65 | 0 |
| 1736875800 | 28.25 | 0.42 | 1.51 | 28.25 | 28.25 | 27.54 | 0 |
| 1736789400 | 27.83 | -1.12 | -3.87 | 27.83 | 27.83 | 27.19 | 0 |
| 1736530200 | 28.95 | 0.57 | 2.01 | 28.95 | 28.95 | 28.18 | 0 |
| 1736443800 | 28.38 | -0.09 | -0.32 | 28.38 | 28.38 | 27 | 16 |
| 1736357400 | 28.47 | -3.99 | -12.29 | 28.47 | 28.47 | 28.47 | 0 |
| 1736271000 | 32.46 | 0.3 | 0.93 | 32.46 | 32.46 | 31.15 | 0 |
| 1736184600 | 32.159999 | 2.33 | 7.81 | 31 | 32.159999 | 31 | 250 |
| 1735925400 | 29.83 | 1.93 | 6.92 | 30.62 | 30.62 | 29.83 | 0 |
| 1735839000 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1735666200 | 27.9 | -0.64 | -2.24 | 26.8 | 27.9 | 26.8 | 0 |
| 1735579800 | 28.54 | 1.36 | 5.00 | 28.54 | 28.54 | 27.37 | 0 |
| 1735320600 | 27.18 | -1.71 | -5.92 | 28.32 | 28.32 | 27.18 | 0 |
| 1735061400 | 28.89 | 1.19 | 4.30 | 27.8 | 28.89 | 27.8 | 0 |
| 1734975000 | 27.7 | -3.13 | -10.15 | 27.7 | 27.7 | 26.6 | 0 |
| 1734715800 | 30.83 | 0 | 0.00 | 30.83 | 30.83 | 30.83 | 0 |
| 1734629400 | 30.83 | -1.34 | -4.17 | 30.83 | 30.83 | 29.7 | 0 |
| 1734543000 | 32.17 | -0.87 | -2.63 | 30.89 | 32.17 | 30.75 | 1 |
| 1734456600 | 33.04 | 0.04 | 0.12 | 33.04 | 33.04 | 31.47 | 0 |
| 1734370200 | 33 | 0.28 | 0.86 | 33.72 | 33.72 | 32.1 | 82 |
| 1734111000 | 32.72 | -2.17 | -6.22 | 32.32 | 33.8 | 32.32 | 15 |
| 1734024600 | 34.89 | 3.11 | 9.79 | 34.89 | 34.89 | 33.18 | 0 |
| 1733938200 | 31.78 | -3.41 | -9.69 | 31.78 | 31.78 | 30.21 | 0 |
| 1733851800 | 35.19 | 0 | 0.00 | 35.19 | 35.19 | 35.19 | 0 |
| 1733765400 | 35.19 | -1.39 | -3.80 | 35.19 | 35.19 | 33.29 | 0 |
| 1733506200 | 36.58 | -0.68 | -1.83 | 36.58 | 36.58 | 33.72 | 875 |
| 1733419800 | 37.26 | 1.98 | 5.61 | 36.09 | 37.32 | 34.25 | 396 |
| 1733333400 | 35.28 | 0.35 | 1.00 | 35.23 | 35.28 | 35.23 | 40 |
| 1733247000 | 34.93 | 1.78 | 5.37 | 34.89 | 34.93 | 33.2 | 740 |
| 1733160600 | 33.15 | 0.75 | 2.31 | 31.79 | 33.32 | 30.97 | 25 |
| 1732901400 | 32.4 | 0.55 | 1.73 | 30.63 | 32.4 | 30.63 | 230 |
| 1732815000 | 31.85 | 1.52 | 5.01 | 31.85 | 31.85 | 30.25 | 0 |
| 1732728600 | 30.33 | -0.86 | -2.76 | 31.19 | 31.19 | 29.73 | 10 |
| 1732642200 | 31.19 | 2.51 | 8.75 | 31.19 | 31.19 | 29.75 | 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
