Premium
Kempen Profielfonds 5 (LANOF)
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 | 0.95 | 1.67371388302 | 56.76 | 57.71 | 56.76 | 12207 | 57.56341613 | DE |
| 4 | 1.3 | 2.3045559298 | 56.41 | 57.86 | 56.05 | 9205 | 56.91539569 | DE |
| 12 | 1.43 | 2.54086709311 | 56.28 | 57.86 | 55.64 | 7400 | 56.90745676 | DE |
| 26 | 6.95 | 13.6918833727 | 50.76 | 57.86 | 49.83 | 8805 | 54.29609092 | DE |
| 52 | 10.02 | 21.0106940658 | 47.69 | 57.86 | 47.69 | 18007 | 51.20735425 | DE |
| 156 | 10.29 | 21.6997047659 | 47.42 | 57.86 | 41 | 10063 | 48.4696683 | DE |
| 260 | 16.71 | 40.756097561 | 41 | 57.86 | 29.52 | 7688 | 47.54842217 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 57.71 | 0.2 | 0.35 | 57.71 | 57.71 | 57.71 | 1700 |
| 1738690200 | 57.51 | -0.1 | -0.17 | 57.51 | 57.51 | 57.51 | 29736 |
| 1738603800 | 57.61 | 0.44 | 0.77 | 57.61 | 57.61 | 57.61 | 29508 |
| 1738344600 | 57.17 | 0.41 | 0.72 | 57.17 | 57.17 | 57.17 | 90 |
| 1738258200 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
| 1738171800 | 56.76 | -0.58 | -1.01 | 56.76 | 56.76 | 56.76 | 2938 |
| 1738085400 | 57.34 | -0.52 | -0.90 | 57.34 | 57.34 | 57.34 | 800 |
| 1737999000 | 57.86 | 0.54 | 0.94 | 57.86 | 57.86 | 57.86 | 119 |
| 1737739800 | 57.32 | 0.14 | 0.24 | 57.32 | 57.32 | 57.32 | 0 |
| 1737653400 | 57.18 | 0 | 0.00 | 57.18 | 57.18 | 57.18 | 0 |
| 1737567000 | 57.18 | 0 | 0.00 | 57.18 | 57.18 | 57.18 | 0 |
| 1737480600 | 57.18 | 0.32 | 0.56 | 57.18 | 57.18 | 57.18 | 29975 |
| 1737394200 | 56.86 | 0 | 0.00 | 56.86 | 56.86 | 56.86 | 0 |
| 1737135000 | 56.86 | 0.81 | 1.45 | 56.86 | 56.86 | 56.86 | 949 |
| 1737048600 | 56.05 | -0.31 | -0.55 | 56.05 | 56.05 | 56.05 | 32289 |
| 1736962200 | 56.36 | 0.04 | 0.07 | 56.36 | 56.36 | 56.36 | 5643 |
| 1736875800 | 56.32 | -0.45 | -0.79 | 56.32 | 56.32 | 56.32 | 2596 |
| 1736789400 | 56.77 | 0.36 | 0.64 | 56.77 | 56.77 | 56.77 | 71 |
| 1736530200 | 56.41 | 0 | 0.00 | 56.41 | 56.41 | 56.41 | 0 |
| 1736443800 | 56.41 | -0.39 | -0.69 | 56.41 | 56.41 | 56.41 | 29270 |
| 1736357400 | 56.8 | -0.23 | -0.40 | 56.8 | 56.8 | 56.8 | 1025 |
| 1736271000 | 57.03 | 0.43 | 0.76 | 57.03 | 57.03 | 57.03 | 129 |
| 1736184600 | 56.6 | 0.23 | 0.41 | 56.6 | 56.6 | 56.6 | 359 |
| 1735925400 | 56.37 | -0.06 | -0.11 | 56.37 | 56.37 | 56.37 | 32124 |
| 1735839000 | 56.43 | -0.26 | -0.46 | 56.43 | 56.43 | 56.43 | 74 |
| 1735666200 | 56.69 | -0.03 | -0.05 | 56.69 | 56.69 | 56.69 | 1502 |
| 1735579800 | 56.72 | 0.46 | 0.82 | 56.72 | 56.72 | 56.72 | 100 |
| 1735320600 | 56.26 | 0 | 0.00 | 56.26 | 56.26 | 56.26 | 0 |
| 1735061400 | 56.26 | 0 | 0.00 | 56.26 | 56.26 | 56.26 | 0 |
| 1734975000 | 56.26 | -0.05 | -0.09 | 56.26 | 56.26 | 56.26 | 2101 |
| 1734715800 | 56.31 | -1 | -1.74 | 56.31 | 56.31 | 56.31 | 565 |
| 1734629400 | 57.31 | -0.01 | -0.02 | 57.31 | 57.31 | 57.31 | 73 |
| 1734543000 | 57.32 | -0.11 | -0.19 | 57.32 | 57.32 | 57.32 | 1150 |
| 1734456600 | 57.43 | -0.29 | -0.50 | 57.43 | 57.43 | 57.43 | 2051 |
| 1734370200 | 57.72 | -0.07 | -0.12 | 57.72 | 57.72 | 57.72 | 140 |
| 1734111000 | 57.79 | 0.36 | 0.63 | 57.79 | 57.79 | 57.79 | 33194 |
| 1734024600 | 57.43 | 0.26 | 0.45 | 57.43 | 57.43 | 57.43 | 30471 |
| 1733938200 | 57.17 | -0.33 | -0.57 | 57.17 | 57.17 | 57.17 | 900 |
| 1733851800 | 57.5 | 0.18 | 0.31 | 57.5 | 57.5 | 57.5 | 814 |
| 1733765400 | 57.32 | -0.21 | -0.37 | 57.32 | 57.32 | 57.32 | 89 |
| 1733506200 | 57.53 | 0.18 | 0.31 | 57.53 | 57.53 | 57.53 | 350 |
| 1733419800 | 57.35 | 0.1 | 0.17 | 57.35 | 57.35 | 57.35 | 15 |
| 1733333400 | 57.25 | 0.5 | 0.88 | 57.25 | 57.25 | 57.25 | 29741 |
| 1733247000 | 56.75 | 0.34 | 0.60 | 56.75 | 56.75 | 56.75 | 7155 |
| 1733160600 | 56.41 | 0.05 | 0.09 | 56.41 | 56.41 | 56.41 | 26425 |
| 1732901400 | 56.36 | -0.46 | -0.81 | 56.36 | 56.36 | 56.36 | 33 |
| 1732815000 | 56.82 | 0.03 | 0.05 | 56.82 | 56.82 | 56.82 | 139 |
| 1732728600 | 56.79 | 0 | 0.00 | 56.79 | 56.79 | 56.79 | 0 |
| 1732642200 | 56.79 | 0.54 | 0.96 | 56.79 | 56.79 | 56.79 | 29866 |
| 1732555800 | 56.25 | 0.61 | 1.10 | 56.25 | 56.25 | 56.25 | 32702 |
| 1732296600 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732210200 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732123800 | 55.64 | -0.36 | -0.64 | 55.64 | 55.64 | 55.64 | 5 |
| 1732037400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1731951000 | 56 | -0.23 | -0.41 | 56 | 56 | 56 | 446 |
| 1731691800 | 56.23 | -0.05 | -0.09 | 56.23 | 56.23 | 56.23 | 12 |
| 1731605400 | 56.28 | -0.19 | -0.34 | 56.28 | 56.28 | 56.28 | 178 |
| 1731519000 | 56.47 | 0.98 | 1.77 | 56.47 | 56.47 | 56.47 | 30943 |
| 1731432600 | 55.49 | 0 | 0.00 | 55.49 | 55.49 | 55.49 | 0 |
| 1731346200 | 55.49 | 0.19 | 0.34 | 55.49 | 55.49 | 55.49 | 1354 |
| 1731087000 | 55.3 | 1.34 | 2.48 | 55.3 | 55.3 | 55.3 | 117 |
| 1731000600 | 53.96 | 0.44 | 0.82 | 53.96 | 53.96 | 53.96 | 30763 |
| 1730914200 | 53.52 | 0 | 0.00 | 53.52 | 53.52 | 53.52 | 376 |
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
