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 | -1.17 | -2.03726275466 | 57.43 | 57.43 | 56.26 | 1188 | 56.88686364 | DE |
| 4 | -0.53 | -0.933262898398 | 56.79 | 57.79 | 56.26 | 8699 | 57.14080752 | DE |
| 12 | 2.52 | 4.68924451061 | 53.74 | 57.79 | 53.52 | 8620 | 55.34418804 | DE |
| 26 | 3.77 | 7.18232044199 | 52.49 | 57.79 | 49.83 | 8837 | 53.48795907 | DE |
| 52 | 9.54 | 20.4195205479 | 46.72 | 57.79 | 46.39 | 17860 | 50.78088345 | DE |
| 156 | 6.87 | 13.9096983195 | 49.39 | 57.79 | 41 | 10017 | 48.25923905 | DE |
| 260 | 15.51 | 38.0613496933 | 40.75 | 57.79 | 29.52 | 7585 | 47.28798404 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730827800 | 53.52 | -0.05 | -0.09 | 53.52 | 53.52 | 53.52 | 30800 |
| 1730741400 | 53.57 | -0.66 | -1.22 | 53.57 | 53.57 | 53.57 | 32890 |
| 1730482200 | 54.23 | -0.37 | -0.68 | 54.23 | 54.23 | 54.23 | 1213 |
| 1730395800 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1730309400 | 54.6 | -0.08 | -0.15 | 54.6 | 54.6 | 54.6 | 546 |
| 1730223000 | 54.68 | 0.1 | 0.18 | 54.68 | 54.68 | 54.68 | 373 |
| 1730136600 | 54.58 | -0.24 | -0.44 | 54.58 | 54.58 | 54.58 | 3287 |
| 1729873800 | 54.82 | 0 | 0.00 | 54.82 | 54.82 | 54.82 | 0 |
| 1729787400 | 54.82 | -0.07 | -0.13 | 54.82 | 54.82 | 54.82 | 730 |
| 1729701000 | 54.89 | -0.16 | -0.29 | 54.89 | 54.89 | 54.89 | 643 |
| 1729614600 | 55.05 | 0.24 | 0.44 | 55.05 | 55.05 | 55.05 | 4 |
| 1729528200 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
| 1729269000 | 54.81 | 0.25 | 0.46 | 54.81 | 54.81 | 54.81 | 24 |
| 1729182600 | 54.56 | 0.02 | 0.04 | 54.56 | 54.56 | 54.56 | 32490 |
| 1729096200 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1729009800 | 54.54 | 0.1 | 0.18 | 54.54 | 54.54 | 54.54 | 34017 |
| 1728923400 | 54.44 | 0.01 | 0.02 | 54.44 | 54.44 | 54.44 | 854 |
| 1728664200 | 54.43 | 0.36 | 0.67 | 54.43 | 54.43 | 54.43 | 23 |
| 1728577800 | 54.07 | 0.08 | 0.15 | 54.07 | 54.07 | 54.07 | 17320 |
| 1728491400 | 53.99 | -0.3 | -0.55 | 53.99 | 53.99 | 53.99 | 24424 |
| 1728405000 | 54.29 | 0.45 | 0.84 | 54.29 | 54.29 | 54.29 | 792 |
| 1728318600 | 53.84 | -0.02 | -0.04 | 53.84 | 53.84 | 53.84 | 24424 |
| 1728059400 | 53.86 | 0 | 0.00 | 53.86 | 53.86 | 53.86 | 0 |
| 1727973000 | 53.86 | 0.09 | 0.17 | 53.86 | 53.86 | 53.86 | 765 |
| 1727886600 | 53.77 | 0.03 | 0.06 | 53.77 | 53.77 | 53.77 | 1165 |
| 1727800200 | 53.74 | 0.47 | 0.88 | 53.74 | 53.74 | 53.74 | 30998 |
| 1727713800 | 53.27 | 0 | 0.00 | 53.27 | 53.27 | 53.27 | 0 |
| 1727454600 | 53.27 | -0.13 | -0.24 | 53.27 | 53.27 | 53.27 | 34139 |
| 1727368200 | 53.4 | 0.31 | 0.58 | 53.4 | 53.4 | 53.4 | 39 |
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
