Premium
Kempen Profielfonds 3 (LANNE)
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 | -0.34 | -0.733865745737 | 46.33 | 46.33 | 45.99 | 139 | 46.234329 | DE |
| 4 | -0.86 | -1.83564567769 | 46.85 | 46.85 | 45.99 | 829 | 46.36363669 | DE |
| 12 | 0.57 | 1.25495376486 | 45.42 | 47.3 | 44.55 | 1097 | 46.24854578 | DE |
| 26 | 1.75 | 3.95569620253 | 44.24 | 47.3 | 42.52 | 1186 | 45.15833941 | DE |
| 52 | 5.18 | 12.6929674099 | 40.81 | 47.3 | 40.72 | 1239 | 43.74355001 | DE |
| 156 | 2.16 | 4.92813141684 | 43.83 | 47.3 | 36.8 | 1336 | 40.95691186 | DE |
| 260 | 7.22 | 18.6226463761 | 38.77 | 47.3 | 31.8 | 1858 | 39.99771324 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 45.99 | -0.17 | -0.37 | 45.99 | 45.99 | 45.99 | 149 |
| 1736789400 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736530200 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736443800 | 46.16 | -0.17 | -0.37 | 46.16 | 46.16 | 46.16 | 92 |
| 1736357400 | 46.33 | -0.15 | -0.32 | 46.33 | 46.33 | 46.33 | 452 |
| 1736271000 | 46.48 | 0.2 | 0.43 | 46.48 | 46.48 | 46.48 | 4077 |
| 1736184600 | 46.28 | 0.01 | 0.02 | 46.28 | 46.28 | 46.28 | 217 |
| 1735925400 | 46.27 | -0.05 | -0.11 | 46.27 | 46.27 | 46.27 | 854 |
| 1735839000 | 46.32 | 0 | 0.00 | 46.32 | 46.32 | 46.32 | 0 |
| 1735666200 | 46.32 | 0.1 | 0.22 | 46.32 | 46.32 | 46.32 | 3 |
| 1735579800 | 46.22 | 0 | 0.00 | 46.22 | 46.22 | 46.22 | 0 |
| 1735320600 | 46.22 | 0 | 0.00 | 46.22 | 46.22 | 46.22 | 0 |
| 1735061400 | 46.22 | -0.06 | -0.13 | 46.22 | 46.22 | 46.22 | 2229 |
| 1734975000 | 46.28 | 0.04 | 0.09 | 46.28 | 46.28 | 46.28 | 213 |
| 1734715800 | 46.24 | -0.55 | -1.18 | 46.24 | 46.24 | 46.24 | 4412 |
| 1734629400 | 46.79 | -0.06 | -0.13 | 46.79 | 46.79 | 46.79 | 1400 |
| 1734543000 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1734456600 | 46.85 | -0.3 | -0.64 | 46.85 | 46.85 | 46.85 | 80 |
| 1734370200 | 47.15 | -0.15 | -0.32 | 47.15 | 47.15 | 47.15 | 454 |
| 1734111000 | 47.3 | 0.24 | 0.51 | 47.3 | 47.3 | 47.3 | 3854 |
| 1734024600 | 47.06 | 0.25 | 0.53 | 47.06 | 47.06 | 47.06 | 878 |
| 1733938200 | 46.81 | -0.17 | -0.36 | 46.81 | 46.81 | 46.81 | 58 |
| 1733851800 | 46.98 | 0.01 | 0.02 | 46.98 | 46.98 | 46.98 | 10 |
| 1733765400 | 46.97 | -0.12 | -0.25 | 46.97 | 46.97 | 46.97 | 3 |
| 1733506200 | 47.09 | 0.2 | 0.43 | 47.09 | 47.09 | 47.09 | 138 |
| 1733419800 | 46.89 | -0.01 | -0.02 | 46.89 | 46.89 | 46.89 | 1523 |
| 1733333400 | 46.9 | 0.36 | 0.77 | 46.9 | 46.9 | 46.9 | 440 |
| 1733247000 | 46.54 | 0.28 | 0.61 | 46.54 | 46.54 | 46.54 | 1747 |
| 1733160600 | 46.26 | 0 | 0.00 | 46.26 | 46.26 | 46.26 | 0 |
| 1732901400 | 46.26 | -0.23 | -0.49 | 46.26 | 46.26 | 46.26 | 4720 |
| 1732815000 | 46.49 | 0.07 | 0.15 | 46.49 | 46.49 | 46.49 | 1388 |
| 1732728600 | 46.42 | -0.09 | -0.19 | 46.42 | 46.42 | 46.42 | 10 |
| 1732642200 | 46.51 | 0.39 | 0.85 | 46.51 | 46.51 | 46.51 | 9440 |
| 1732555800 | 46.12 | 0.04 | 0.09 | 46.12 | 46.12 | 46.12 | 5017 |
| 1732296600 | 46.08 | 0.31 | 0.68 | 46.08 | 46.08 | 46.08 | 242 |
| 1732210200 | 45.77 | 0 | 0.00 | 45.77 | 45.77 | 45.77 | 0 |
| 1732123800 | 45.77 | -0.01 | -0.02 | 45.77 | 45.77 | 45.77 | 219 |
| 1732037400 | 45.78 | -0.19 | -0.41 | 45.78 | 45.78 | 45.78 | 774 |
| 1731951000 | 45.97 | -0.1 | -0.22 | 45.97 | 45.97 | 45.97 | 198 |
| 1731691800 | 46.07 | -0.11 | -0.24 | 46.07 | 46.07 | 46.07 | 362 |
| 1731605400 | 46.18 | 0.29 | 0.63 | 46.18 | 46.18 | 46.18 | 2150 |
| 1731519000 | 45.89 | 0 | 0.00 | 45.89 | 45.89 | 45.89 | 0 |
| 1731432600 | 45.89 | 0.28 | 0.61 | 45.89 | 45.89 | 45.89 | 918 |
| 1731346200 | 45.61 | 0.13 | 0.29 | 45.61 | 45.61 | 45.61 | 701 |
| 1731087000 | 45.48 | 0.93 | 2.09 | 45.48 | 45.48 | 45.48 | 389 |
| 1731000600 | 44.55 | 0 | 0.00 | 44.55 | 44.55 | 44.55 | 0 |
| 1730914200 | 44.55 | -0.15 | -0.34 | 44.55 | 44.55 | 44.55 | 158 |
| 1730827800 | 44.7 | 0.05 | 0.11 | 44.7 | 44.7 | 44.7 | 12 |
| 1730741400 | 44.65 | -0.32 | -0.71 | 44.65 | 44.65 | 44.65 | 725 |
| 1730482200 | 44.97 | -0.28 | -0.62 | 44.97 | 44.97 | 44.97 | 47 |
| 1730395800 | 45.25 | -0.01 | -0.02 | 45.25 | 45.25 | 45.25 | 5649 |
| 1730309400 | 45.26 | -0.01 | -0.02 | 45.26 | 45.26 | 45.26 | 770 |
| 1730223000 | 45.27 | 0 | 0.00 | 45.27 | 45.27 | 45.27 | 0 |
| 1730136600 | 45.27 | 0 | 0.00 | 45.27 | 45.27 | 45.27 | 0 |
| 1729873800 | 45.27 | -0.01 | -0.02 | 45.27 | 45.27 | 45.27 | 108 |
| 1729787400 | 45.28 | -0.14 | -0.31 | 45.28 | 45.28 | 45.28 | 45 |
| 1729701000 | 45.42 | -0.13 | -0.29 | 45.42 | 45.42 | 45.42 | 1308 |
| 1729614600 | 45.55 | 0.19 | 0.42 | 45.55 | 45.55 | 45.55 | 243 |
| 1729528200 | 45.36 | 0 | 0.00 | 45.36 | 45.36 | 45.36 | 0 |
| 1729269000 | 45.36 | 0.09 | 0.20 | 45.36 | 45.36 | 45.36 | 10 |
| 1729182600 | 45.27 | -0.2 | -0.44 | 45.27 | 45.27 | 45.27 | 221 |
| 1729096200 | 45.47 | 0.38 | 0.84 | 45.47 | 45.47 | 45.47 | 500 |
| 1729009800 | 45.09 | 0 | 0.00 | 45.09 | 45.09 | 45.09 | 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
