Premium
Kempen Profielfonds 2 (LANDE)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.488758553275 | 40.92 | 41.12 | 40.92 | 1 | 41.06333333 | DE |
| 4 | 0.12 | 0.292682926829 | 41 | 41.12 | 40.59 | 391 | 40.80496373 | DE |
| 12 | 1.33 | 3.34254837899 | 39.79 | 41.65 | 39.79 | 914 | 41.283257 | DE |
| 26 | 1.69 | 4.28607659143 | 39.43 | 41.65 | 38.86 | 618 | 40.79512524 | DE |
| 52 | 3.06 | 8.03993694167 | 38.06 | 41.65 | 37.93 | 7733 | 38.81130412 | DE |
| 156 | 0.88 | 2.18687872763 | 40.24 | 41.65 | 34.23 | 4105 | 37.93891404 | DE |
| 260 | 4.09 | 11.0450985687 | 37.03 | 41.65 | 31.95 | 3448 | 38.1423873 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 41.12 | 0 | 0.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1738603800 | 41.12 | 0 | 0.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1738344600 | 41.12 | 0 | 0.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1738258200 | 41.12 | 0.17 | 0.42 | 41.12 | 41.12 | 41.12 | 2 |
| 1738171800 | 40.95 | 0.03 | 0.07 | 40.95 | 40.95 | 40.95 | 1 |
| 1738085400 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737999000 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737739800 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737653400 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737567000 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737480600 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737394200 | 40.92 | 0.24 | 0.59 | 40.92 | 40.92 | 40.92 | 1620 |
| 1737135000 | 40.68 | 0 | 0.00 | 40.68 | 40.68 | 40.68 | 0 |
| 1737048600 | 40.68 | 0 | 0.00 | 40.68 | 40.68 | 40.68 | 0 |
| 1736962200 | 40.68 | 0.09 | 0.22 | 40.68 | 40.68 | 40.68 | 771 |
| 1736875800 | 40.59 | -0.22 | -0.54 | 40.59 | 40.59 | 40.59 | 562 |
| 1736789400 | 40.81 | 0 | 0.00 | 40.81 | 40.81 | 40.81 | 0 |
| 1736530200 | 40.81 | -0.19 | -0.46 | 40.81 | 40.81 | 40.81 | 4025 |
| 1736443800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1736357400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1736271000 | 41 | 0.06 | 0.15 | 41 | 41 | 41 | 50 |
| 1736184600 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
| 1735925400 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 47 |
| 1735839000 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
| 1735666200 | 40.94 | -0.05 | -0.12 | 40.94 | 40.94 | 40.94 | 1 |
| 1735579800 | 40.99 | 0.06 | 0.15 | 40.99 | 40.99 | 40.99 | 3431 |
| 1735320600 | 40.93 | 0 | 0.00 | 40.93 | 40.93 | 40.93 | 0 |
| 1735061400 | 40.93 | -0.44 | -1.06 | 40.93 | 40.93 | 40.93 | 1243 |
| 1734975000 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1734715800 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1734629400 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1734543000 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1734456600 | 41.37 | -0.28 | -0.67 | 41.37 | 41.37 | 41.37 | 17213 |
| 1734370200 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1734111000 | 41.65 | 0.12 | 0.29 | 41.65 | 41.65 | 41.65 | 45 |
| 1734024600 | 41.53 | 0.05 | 0.12 | 41.53 | 41.53 | 41.53 | 98 |
| 1733938200 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1733851800 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1733765400 | 41.48 | -0.02 | -0.05 | 41.48 | 41.48 | 41.48 | 18504 |
| 1733506200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1733419800 | 41.5 | 0.15 | 0.36 | 41.5 | 41.5 | 41.5 | 110 |
| 1733333400 | 41.35 | 0 | 0.00 | 41.35 | 41.35 | 41.35 | 0 |
| 1733247000 | 41.35 | 0.24 | 0.58 | 41.35 | 41.35 | 41.35 | 59 |
| 1733160600 | 41.11 | 0 | 0.00 | 41.11 | 41.11 | 41.11 | 0 |
| 1732901400 | 41.11 | -0.03 | -0.07 | 41.11 | 41.11 | 41.11 | 1 |
| 1732815000 | 41.14 | 0.01 | 0.02 | 41.14 | 41.14 | 41.14 | 165 |
| 1732728600 | 41.13 | 0 | 0.00 | 41.13 | 41.13 | 41.13 | 0 |
| 1732642200 | 41.13 | 0.36 | 0.88 | 41.13 | 41.13 | 41.13 | 1031 |
| 1732555800 | 40.77 | 0 | 0.00 | 40.77 | 40.77 | 40.77 | 0 |
| 1732296600 | 40.77 | 0 | 0.00 | 40.77 | 40.77 | 40.77 | 0 |
| 1732210200 | 40.77 | 0.15 | 0.37 | 40.77 | 40.77 | 40.77 | 119 |
| 1732123800 | 40.62 | 0 | 0.00 | 40.62 | 40.62 | 40.62 | 0 |
| 1732037400 | 40.62 | -0.26 | -0.64 | 40.62 | 40.62 | 40.62 | 133 |
| 1731951000 | 40.88 | 0 | 0.00 | 40.88 | 40.88 | 40.88 | 0 |
| 1731691800 | 40.88 | 0 | 0.00 | 40.88 | 40.88 | 40.88 | 0 |
| 1731605400 | 40.88 | 1.09 | 2.74 | 40.88 | 40.88 | 40.88 | 115 |
| 1731519000 | 39.79 | 0 | 0.00 | 39.79 | 39.79 | 39.79 | 0 |
| 1731432600 | 39.79 | 0 | 0.00 | 39.79 | 39.79 | 39.79 | 0 |
| 1731346200 | 39.79 | 0 | 0.00 | 39.79 | 39.79 | 39.79 | 0 |
| 1731087000 | 39.79 | 0 | 0.00 | 39.79 | 39.79 | 39.79 | 0 |
| 1731000600 | 39.79 | 0 | 0.00 | 39.79 | 39.79 | 39.79 | 0 |
| 1730914200 | 39.79 | -0.08 | -0.20 | 39.79 | 39.79 | 39.79 | 252 |
| 1730827800 | 39.87 | 0 | 0.00 | 39.87 | 39.87 | 39.87 | 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
