Premium
Kempen Profielfonds 4 (LANGR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.735294117647 | 48.96 | 49.32 | 48.96 | 1171 | 49.05620943 | DE |
| 4 | 1.32 | 2.75 | 48 | 49.32 | 47.93 | 1960 | 48.49981023 | DE |
| 12 | 1.38 | 2.87859824781 | 47.94 | 49.32 | 46.44 | 1159 | 48.0191799 | DE |
| 26 | 3.07 | 6.63783783784 | 46.25 | 49.32 | 44.86 | 1122 | 47.54185567 | DE |
| 52 | 7.69 | 18.4722555849 | 41.63 | 49.32 | 39.77 | 2003 | 44.48582211 | DE |
| 156 | 4.83 | 10.8563722185 | 44.49 | 49.32 | 38.76 | 2247 | 42.49193896 | DE |
| 260 | 11.86 | 31.6604378003 | 37.46 | 49.32 | 31.59 | 2257 | 41.07952566 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725381000 | 48.09 | 0.28 | 0.59 | 48.09 | 48.09 | 48.09 | 2329 |
| 1725294600 | 47.81 | 0.12 | 0.25 | 47.81 | 47.81 | 47.81 | 168 |
| 1725035400 | 47.69 | -0.12 | -0.25 | 47.69 | 47.69 | 47.69 | 42 |
| 1724949000 | 47.81 | -0.05 | -0.10 | 47.81 | 47.81 | 47.81 | 5 |
| 1724862600 | 47.86 | 0 | 0.00 | 47.86 | 47.86 | 47.86 | 0 |
| 1724776200 | 47.86 | 0.29 | 0.61 | 47.86 | 47.86 | 47.86 | 200 |
| 1724689800 | 47.57 | -0.23 | -0.48 | 47.57 | 47.57 | 47.57 | 35 |
| 1724430600 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1724344200 | 47.8 | 0.26 | 0.55 | 47.8 | 47.8 | 47.8 | 770 |
| 1724257800 | 47.54 | 0 | 0.00 | 47.54 | 47.54 | 47.54 | 0 |
| 1724171400 | 47.54 | 0 | 0.00 | 47.54 | 47.54 | 47.54 | 0 |
| 1724085000 | 47.54 | 0.54 | 1.15 | 47.54 | 47.54 | 47.54 | 423 |
| 1723825800 | 47 | -0.1 | -0.21 | 47 | 47 | 47 | 2127 |
| 1723739400 | 47.1 | 0.43 | 0.92 | 47.1 | 47.1 | 47.1 | 300 |
| 1723653000 | 46.67 | 0 | 0.00 | 46.67 | 46.67 | 46.67 | 0 |
| 1723566600 | 46.67 | 0.23 | 0.50 | 46.67 | 46.67 | 46.67 | 281 |
| 1723480200 | 46.44 | -0.07 | -0.15 | 46.44 | 46.44 | 46.44 | 1800 |
| 1723221000 | 46.51 | 0 | 0.00 | 46.51 | 46.51 | 46.51 | 0 |
| 1723134600 | 46.51 | 0 | 0.00 | 46.51 | 46.51 | 46.51 | 0 |
| 1723048200 | 46.51 | -1.11 | -2.33 | 46.51 | 46.51 | 46.51 | 401 |
| 1722961800 | 47.62 | -0.03 | -0.06 | 47.62 | 47.62 | 47.62 | 61 |
| 1722875400 | 47.65 | -0.44 | -0.91 | 47.65 | 47.65 | 47.65 | 2111 |
| 1722616200 | 48.09 | 0.66 | 1.39 | 48.09 | 48.09 | 48.09 | 120 |
| 1722529800 | 47.43 | 0.06 | 0.13 | 47.43 | 47.43 | 47.43 | 26 |
| 1722443400 | 47.37 | 0 | 0.00 | 47.37 | 47.37 | 47.37 | 0 |
| 1722357000 | 47.37 | -0.61 | -1.27 | 47.37 | 47.37 | 47.37 | 3061 |
| 1722270600 | 47.98 | 0 | 0.00 | 47.98 | 47.98 | 47.98 | 0 |
| 1722011400 | 47.98 | 0 | 0.00 | 47.98 | 47.98 | 47.98 | 0 |
| 1721925000 | 47.98 | 0.43 | 0.90 | 47.98 | 47.98 | 47.98 | 2523 |
| 1721838600 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1721752200 | 47.55 | -0.39 | -0.81 | 47.55 | 47.55 | 47.55 | 2523 |
| 1721665800 | 47.94 | -0.66 | -1.36 | 47.94 | 47.94 | 47.94 | 0 |
| 1721406600 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1721320200 | 48.6 | 0.29 | 0.60 | 48.6 | 48.6 | 48.6 | 102 |
| 1721233800 | 48.31 | -0.16 | -0.33 | 48.31 | 48.31 | 48.31 | 200 |
| 1721147400 | 48.47 | 0.27 | 0.56 | 48.47 | 48.47 | 48.47 | 2131 |
| 1721061000 | 48.2 | -0.29 | -0.60 | 48.2 | 48.2 | 48.2 | 150 |
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
