Premium
21Shares AG (TONN)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 21.49 | 0.73 | 3.52 | 20.68 | 21.49 | 20.68 | 0 |
| 1734975000 | 20.76 | 0.78 | 3.90 | 20.76 | 20.76 | 19.83 | 220 |
| 1734715800 | 19.98 | -1.01 | -4.81 | 19.29 | 19.98 | 17.95 | 365 |
| 1734629400 | 20.99 | -0.94 | -4.29 | 20.25 | 20.99 | 19.5 | 527 |
| 1734543000 | 21.93 | -1.2 | -5.19 | 20.95 | 21.93 | 20.63 | 262 |
| 1734456600 | 23.13 | -1.54 | -6.24 | 22.03 | 23.13 | 21.32 | 503 |
| 1734370200 | 24.67 | 0.16 | 0.65 | 23.32 | 24.67 | 23.32 | 0 |
| 1734111000 | 24.51 | -0.25 | -1.01 | 24.51 | 24.51 | 23.42 | 286 |
| 1734024600 | 24.76 | 1.55 | 6.68 | 23.72 | 24.94 | 23.26 | 3037 |
| 1733938200 | 23.21 | 1.91 | 8.97 | 22.48 | 23.21 | 22.39 | 522 |
| 1733851800 | 21.3 | -4.16 | -16.34 | 21.7 | 21.85 | 21.3 | 118 |
| 1733765400 | 25.46 | -1.13 | -4.25 | 24.14 | 25.46 | 23.44 | 207 |
| 1733506200 | 26.59 | -0.23 | -0.86 | 26.59 | 26.59 | 24.61 | 145 |
| 1733419800 | 26.82 | 0.92 | 3.55 | 25.78 | 26.82 | 25.36 | 488 |
| 1733333400 | 25.9 | 0.12 | 0.47 | 26.48 | 26.5 | 25.9 | 615 |
| 1733247000 | 25.78 | 0.08 | 0.31 | 24.54 | 25.78 | 24.29 | 689 |
| 1733160600 | 25.7 | 1.11 | 4.51 | 24.81 | 25.7 | 23.73 | 602 |
| 1732901400 | 24.59 | 0.18 | 0.74 | 23.23 | 24.59 | 23.23 | 883 |
| 1732815000 | 24.41 | 1.28 | 5.53 | 23.12 | 24.41 | 23.02 | 418 |
| 1732728600 | 23.13 | -0.69 | -2.90 | 23.29 | 23.29 | 23.02 | 3000 |
| 1732642200 | 23.82 | 0.97 | 4.25 | 23.82 | 23.82 | 21.48 | 1582 |
| 1732555800 | 22.85 | 1.42 | 6.63 | 22.82 | 23.14 | 22 | 11352 |
| 1732296600 | 21.43 | 0.98 | 4.79 | 20.61 | 21.43 | 20.45 | 1096 |
| 1732210200 | 20.45 | -0.27 | -1.30 | 20.75 | 20.75 | 20.13 | 713 |
| 1732123800 | 20.72 | -0.9 | -4.16 | 19.86 | 20.99 | 19.5 | 3500 |
| 1732037400 | 21.62 | 0.2 | 0.93 | 20.43 | 21.62 | 20.02 | 444 |
| 1731951000 | 21.42 | 0.99 | 4.85 | 21.42 | 21.42 | 20.11 | 462 |
| 1731691800 | 20.43 | -0.49 | -2.34 | 19.35 | 20.43 | 19.35 | 1740 |
| 1731605400 | 20.92 | -1.08 | -4.91 | 21.11 | 21.11 | 19.81 | 3319 |
| 1731519000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731432600 | 22 | 2.22 | 11.22 | 21.76 | 22 | 19.3 | 1941 |
| 1731346200 | 19.78 | 0.98 | 5.21 | 19.28 | 19.78 | 19.28 | 633 |
| 1731087000 | 18.8 | 0.09 | 0.48 | 18.8 | 18.8 | 17.51 | 90 |
| 1731000600 | 18.71 | 0.58 | 3.20 | 18.71 | 18.71 | 17.41 | 18 |
| 1730914200 | 18.13 | 0.38 | 2.14 | 18.29 | 18.29 | 16.77 | 2343 |
| 1730827800 | 17.75 | -0.95 | -5.08 | 17.75 | 17.75 | 16.129999 | 155 |
| 1730741400 | 18.7 | 0.05 | 0.27 | 17.17 | 18.7 | 17 | 7 |
| 1730482200 | 18.65 | -0.39 | -2.05 | 18.65 | 18.65 | 17.16 | 0 |
| 1730395800 | 19.04 | -0.48 | -2.46 | 17.53 | 19.04 | 17.36 | 375 |
| 1730309400 | 19.52 | 0.17 | 0.88 | 19.52 | 19.52 | 18.03 | 0 |
| 1730223000 | 19.35 | 0.06 | 0.31 | 19.35 | 19.35 | 17.9 | 1952 |
| 1730136600 | 19.29 | -0.33 | -1.68 | 17.86 | 19.29 | 17.76 | 750 |
| 1729873800 | 19.62 | -0.2 | -1.01 | 18.13 | 19.62 | 18.13 | 0 |
| 1729787400 | 19.82 | -0.2 | -1.00 | 18.39 | 19.82 | 18.39 | 0 |
| 1729701000 | 20.02 | -0.25 | -1.23 | 20.02 | 20.02 | 18.56 | 0 |
| 1729614600 | 20.27 | -0.32 | -1.55 | 20.27 | 20.27 | 18.73 | 0 |
| 1729528200 | 20.59 | 0.52 | 2.59 | 20.59 | 20.59 | 18.98 | 0 |
| 1729269000 | 20.07 | 0.09 | 0.45 | 18.52 | 20.07 | 18.52 | 110 |
| 1729182600 | 19.98 | -0.06 | -0.30 | 19.98 | 19.98 | 18.42 | 0 |
| 1729096200 | 20.04 | -0.28 | -1.38 | 20.04 | 20.04 | 18.43 | 0 |
| 1729009800 | 20.32 | 0.05 | 0.25 | 18.65 | 20.32 | 18.65 | 0 |
| 1728923400 | 20.27 | 0.71 | 3.63 | 20.27 | 20.27 | 18.55 | 16 |
| 1728664200 | 19.56 | -0.11 | -0.56 | 17.87 | 19.56 | 17.81 | 100 |
| 1728577800 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1728491400 | 19.67 | -0.07 | -0.35 | 19.67 | 19.67 | 17.95 | 0 |
| 1728405000 | 19.74 | -0.78 | -3.80 | 17.98 | 19.74 | 17.83 | 100 |
| 1728318600 | 20.52 | 0.3 | 1.48 | 18.71 | 20.52 | 18.26 | 5 |
| 1728059400 | 20.22 | -0.41 | -1.99 | 20.22 | 20.22 | 18.32 | 0 |
| 1727973000 | 20.63 | -0.74 | -3.46 | 18.72 | 20.63 | 18 | 387 |
| 1727886600 | 21.37 | -1.21 | -5.36 | 19.32 | 21.37 | 18.8 | 10 |
| 1727800200 | 22.58 | 0.03 | 0.13 | 22.58 | 22.58 | 19.08 | 10 |
| 1727713800 | 22.55 | -0.13 | -0.57 | 22.55 | 22.55 | 20.19 | 0 |
| 1727454600 | 22.68 | 0.16 | 0.71 | 20.35 | 22.68 | 20.35 | 181 |
| 1727368200 | 22.52 | 0.85 | 3.92 | 20.18 | 22.52 | 20.06 | 149 |
| 1727281800 | 21.67 | -0.16 | -0.73 | 19.37 | 21.67 | 19.37 | 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
