Premium
Kempen Profielfonds 4 (LANGR)
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 | 0.07 | 0.138121546961 | 50.68 | 51.02 | 50.68 | 43 | 50.91614035 | DE |
| 4 | -0.87 | -1.68539325843 | 51.62 | 51.92 | 50.68 | 667 | 51.38346622 | DE |
| 12 | 1.43 | 2.89943227899 | 49.32 | 51.92 | 48.52 | 1669 | 50.37405633 | DE |
| 26 | 3.16 | 6.64005043076 | 47.59 | 51.92 | 46.44 | 1384 | 49.26797415 | DE |
| 52 | 6.9 | 15.7354618016 | 43.85 | 51.92 | 43.2 | 1709 | 46.91333917 | DE |
| 156 | 3.85 | 8.20895522388 | 46.9 | 51.92 | 38.76 | 2297 | 42.77235572 | DE |
| 260 | 11.46 | 29.167727157 | 39.29 | 51.92 | 31.59 | 2240 | 41.46297289 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 50.75 | -0.11 | -0.22 | 50.75 | 50.75 | 50.75 | 9145 |
| 1735839000 | 50.86 | 0 | 0.00 | 50.86 | 50.86 | 50.86 | 0 |
| 1735666200 | 50.86 | -0.16 | -0.31 | 50.86 | 50.86 | 50.86 | 111 |
| 1735579800 | 51.02 | 0.34 | 0.67 | 51.02 | 51.02 | 51.02 | 60 |
| 1735320600 | 50.68 | 0 | 0.00 | 50.68 | 50.68 | 50.68 | 0 |
| 1735061400 | 50.68 | 0 | 0.00 | 50.68 | 50.68 | 50.68 | 0 |
| 1734975000 | 50.68 | 0 | 0.00 | 50.68 | 50.68 | 50.68 | 0 |
| 1734715800 | 50.68 | -0.83 | -1.61 | 50.68 | 50.68 | 50.68 | 3060 |
| 1734629400 | 51.51 | -0.09 | -0.17 | 51.51 | 51.51 | 51.51 | 1527 |
| 1734543000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 276 |
| 1734456600 | 51.6 | -0.15 | -0.29 | 51.6 | 51.6 | 51.6 | 487 |
| 1734370200 | 51.75 | -0.17 | -0.33 | 51.75 | 51.75 | 51.75 | 3794 |
| 1734111000 | 51.92 | 0.33 | 0.64 | 51.92 | 51.92 | 51.92 | 195 |
| 1734024600 | 51.59 | 0 | 0.00 | 51.59 | 51.59 | 51.59 | 0 |
| 1733938200 | 51.59 | 0 | 0.00 | 51.59 | 51.59 | 51.59 | 0 |
| 1733851800 | 51.59 | 0.03 | 0.06 | 51.59 | 51.59 | 51.59 | 1089 |
| 1733765400 | 51.56 | -0.06 | -0.12 | 51.56 | 51.56 | 51.56 | 348 |
| 1733506200 | 51.62 | 0.16 | 0.31 | 51.62 | 51.62 | 51.62 | 391 |
| 1733419800 | 51.46 | -0.03 | -0.06 | 51.46 | 51.46 | 51.46 | 2534 |
| 1733333400 | 51.49 | 0.36 | 0.70 | 51.49 | 51.49 | 51.49 | 6502 |
| 1733247000 | 51.13 | 0.38 | 0.75 | 51.13 | 51.13 | 51.13 | 6762 |
| 1733160600 | 50.75 | -0.05 | -0.10 | 50.75 | 50.75 | 50.75 | 16 |
| 1732901400 | 50.8 | -0.33 | -0.65 | 50.8 | 50.8 | 50.8 | 63 |
| 1732815000 | 51.13 | 0.05 | 0.10 | 51.13 | 51.13 | 51.13 | 380 |
| 1732728600 | 51.08 | 0 | 0.00 | 51.08 | 51.08 | 51.08 | 0 |
| 1732642200 | 51.08 | 0.4 | 0.79 | 51.08 | 51.08 | 51.08 | 6611 |
| 1732555800 | 50.68 | 0.16 | 0.32 | 50.68 | 50.68 | 50.68 | 6314 |
| 1732296600 | 50.52 | 0.4 | 0.80 | 50.52 | 50.52 | 50.52 | 1000 |
| 1732210200 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1732123800 | 50.12 | -0.37 | -0.73 | 50.12 | 50.12 | 50.12 | 50 |
| 1732037400 | 50.49 | 0 | 0.00 | 50.49 | 50.49 | 50.49 | 0 |
| 1731951000 | 50.49 | -0.06 | -0.12 | 50.49 | 50.49 | 50.49 | 499 |
| 1731691800 | 50.55 | -0.14 | -0.28 | 50.55 | 50.55 | 50.55 | 380 |
| 1731605400 | 50.69 | 0.28 | 0.56 | 50.69 | 50.69 | 50.69 | 9730 |
| 1731519000 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 0 |
| 1731432600 | 50.41 | 0.45 | 0.90 | 50.41 | 50.41 | 50.41 | 6591 |
| 1731346200 | 49.96 | 1.05 | 2.15 | 49.96 | 49.96 | 49.96 | 101 |
| 1731087000 | 48.91 | 0 | 0.00 | 48.91 | 48.91 | 48.91 | 0 |
| 1731000600 | 48.91 | 0.39 | 0.80 | 48.91 | 48.91 | 48.91 | 4089 |
| 1730914200 | 48.52 | -0.06 | -0.12 | 48.52 | 48.52 | 48.52 | 3297 |
| 1730827800 | 48.58 | -0.07 | -0.14 | 48.58 | 48.58 | 48.58 | 4111 |
| 1730741400 | 48.65 | -0.44 | -0.90 | 48.65 | 48.65 | 48.65 | 7454 |
| 1730482200 | 49.09 | -0.34 | -0.69 | 49.09 | 49.09 | 49.09 | 3182 |
| 1730395800 | 49.43 | 0 | 0.00 | 49.43 | 49.43 | 49.43 | 0 |
| 1730309400 | 49.43 | 0.03 | 0.06 | 49.43 | 49.43 | 49.43 | 250 |
| 1730223000 | 49.4 | -0.06 | -0.12 | 49.4 | 49.4 | 49.4 | 55 |
| 1730136600 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1729873800 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1729787400 | 49.46 | -0.31 | -0.62 | 49.46 | 49.46 | 49.46 | 2322 |
| 1729701000 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1729614600 | 49.77 | 0.11 | 0.22 | 49.77 | 49.77 | 49.77 | 950 |
| 1729528200 | 49.66 | 0.15 | 0.30 | 49.66 | 49.66 | 49.66 | 1941 |
| 1729269000 | 49.51 | 0 | 0.00 | 49.51 | 49.51 | 49.51 | 0 |
| 1729182600 | 49.51 | 0.23 | 0.47 | 49.51 | 49.51 | 49.51 | 414 |
| 1729096200 | 49.28 | 0 | 0.00 | 49.28 | 49.28 | 49.28 | 0 |
| 1729009800 | 49.28 | -0.04 | -0.08 | 49.28 | 49.28 | 49.28 | 2 |
| 1728923400 | 49.32 | 0 | 0.00 | 49.32 | 49.32 | 49.32 | 0 |
| 1728664200 | 49.32 | 0.08 | 0.16 | 49.32 | 49.32 | 49.32 | 150 |
| 1728577800 | 49.24 | 0 | 0.00 | 49.24 | 49.24 | 49.24 | 0 |
| 1728491400 | 49.24 | 0 | 0.00 | 49.24 | 49.24 | 49.24 | 0 |
| 1728405000 | 49.24 | 0.28 | 0.57 | 49.24 | 49.24 | 49.24 | 125 |
| 1728318600 | 48.96 | 0.05 | 0.10 | 48.96 | 48.96 | 48.96 | 310 |
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
