Premium
Kempen Profielfonds 4 (LANGR)
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 | 0.41 | 0.802662490211 | 51.08 | 51.49 | 50.75 | 1444 | 51.12627891 | DE |
| 4 | 2.97 | 6.12118713932 | 48.52 | 51.49 | 48.52 | 2415 | 50.44942942 | DE |
| 12 | 4.63 | 9.88049509176 | 46.86 | 51.49 | 46.86 | 1829 | 49.35101663 | DE |
| 26 | 5.2 | 11.2335277598 | 46.29 | 51.49 | 46.29 | 1431 | 48.56943138 | DE |
| 52 | 9.22 | 21.8121599243 | 42.27 | 51.49 | 42.27 | 1762 | 46.29255699 | DE |
| 156 | 5.44 | 11.8132464712 | 46.05 | 51.49 | 38.76 | 2299 | 42.67179579 | DE |
| 260 | 13.03 | 33.8793551742 | 38.46 | 51.49 | 31.3 | 2260 | 41.40428392 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728059400 | 48.91 | -0.09 | -0.18 | 48.91 | 48.91 | 48.91 | 100 |
| 1727973000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1727886600 | 49 | 0.14 | 0.29 | 49 | 49 | 49 | 202 |
| 1727800200 | 48.86 | 0.33 | 0.68 | 48.86 | 48.86 | 48.86 | 6938 |
| 1727713800 | 48.53 | 0 | 0.00 | 48.53 | 48.53 | 48.53 | 0 |
| 1727454600 | 48.53 | 0 | 0.00 | 48.53 | 48.53 | 48.53 | 8005 |
| 1727368200 | 48.53 | 0.05 | 0.10 | 48.53 | 48.53 | 48.53 | 41 |
| 1727281800 | 48.48 | 0.26 | 0.54 | 48.48 | 48.48 | 48.48 | 2550 |
| 1727195400 | 48.22 | -0.16 | -0.33 | 48.22 | 48.22 | 48.22 | 220 |
| 1727109000 | 48.38 | 0.45 | 0.94 | 48.38 | 48.38 | 48.38 | 5054 |
| 1726849800 | 47.93 | -0.03 | -0.06 | 47.93 | 47.93 | 47.93 | 4694 |
| 1726763400 | 47.96 | -0.13 | -0.27 | 47.96 | 47.96 | 47.96 | 106 |
| 1726677000 | 48.09 | 0.09 | 0.19 | 48.09 | 48.09 | 48.09 | 315 |
| 1726590600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 394 |
| 1726504200 | 48 | 0.36 | 0.76 | 48 | 48 | 48 | 4733 |
| 1726245000 | 47.64 | 0.27 | 0.57 | 47.64 | 47.64 | 47.64 | 1327 |
| 1726158600 | 47.37 | 0.51 | 1.09 | 47.37 | 47.37 | 47.37 | 4268 |
| 1726072200 | 46.86 | 0 | 0.00 | 46.86 | 46.86 | 46.86 | 0 |
| 1725985800 | 46.86 | -0.88 | -1.84 | 46.86 | 46.86 | 46.86 | 4268 |
| 1725899400 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1725640200 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1725553800 | 47.74 | -0.43 | -0.89 | 47.74 | 47.74 | 47.74 | 1 |
| 1725467400 | 48.17 | 0.08 | 0.17 | 48.17 | 48.17 | 48.17 | 55 |
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
