Premium
Kempen Profielfonds 5 (LANOF)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.221565731167 | 54.16 | 54.5 | 54.09 | 1036 | 54.28579649 | DE |
| 4 | -0.16 | -0.293901542983 | 54.44 | 54.5 | 53.5 | 5305 | 53.90134464 | DE |
| 12 | 4.3 | 8.60344137655 | 49.98 | 55.17 | 49.17 | 9843 | 52.49759749 | DE |
| 26 | -2.13 | -3.77592625421 | 56.41 | 58.33 | 48.3 | 9556 | 53.7370148 | DE |
| 52 | 1.39 | 2.6280960484 | 52.89 | 58.33 | 48.3 | 9055 | 53.67782231 | DE |
| 156 | 10.19 | 23.1118167385 | 44.09 | 58.33 | 41 | 10324 | 49.39708345 | DE |
| 260 | 16.97 | 45.4837845082 | 37.31 | 58.33 | 36.81 | 8339 | 48.43029465 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752078600 | 54.28 | -0.16 | -0.29 | 54.28 | 54.28 | 54.28 | 350 |
| 1751992200 | 54.44 | -0.06 | -0.11 | 54.44 | 54.44 | 54.44 | 150 |
| 1751905800 | 54.5 | 0.41 | 0.76 | 54.5 | 54.5 | 54.5 | 2183 |
| 1751646600 | 54.09 | -0.07 | -0.13 | 54.09 | 54.09 | 54.09 | 2496 |
| 1751560200 | 54.16 | 0 | 0.00 | 54.16 | 54.16 | 54.16 | 0 |
| 1751473800 | 54.16 | 0.17 | 0.31 | 54.16 | 54.16 | 54.16 | 600 |
| 1751387400 | 53.99 | 0.16 | 0.30 | 53.99 | 53.99 | 53.99 | 99 |
| 1751301000 | 53.83 | 0.11 | 0.20 | 53.83 | 53.83 | 53.83 | 8 |
| 1751041800 | 53.72 | -0.15 | -0.28 | 53.72 | 53.72 | 53.72 | 29529 |
| 1750955400 | 53.87 | 0.36 | 0.67 | 53.87 | 53.87 | 53.87 | 1046 |
| 1750869000 | 53.51 | -0.02 | -0.04 | 53.51 | 53.51 | 53.51 | 29527 |
| 1750782600 | 53.53 | 0 | 0.00 | 53.53 | 53.53 | 53.53 | 0 |
| 1750696200 | 53.53 | -0.11 | -0.21 | 53.53 | 53.53 | 53.53 | 18 |
| 1750437000 | 53.64 | 0.14 | 0.26 | 53.64 | 53.64 | 53.64 | 6325 |
| 1750350600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1750264200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1750177800 | 53.5 | -0.94 | -1.73 | 53.5 | 53.5 | 53.5 | 1850 |
| 1750091400 | 54.44 | 0 | 0.00 | 54.44 | 54.44 | 54.44 | 0 |
| 1749832200 | 54.44 | 0 | 0.00 | 54.44 | 54.44 | 54.44 | 0 |
| 1749745800 | 54.44 | 0.15 | 0.28 | 54.44 | 54.44 | 54.44 | 31914 |
| 1749659400 | 54.29 | -0.02 | -0.04 | 54.29 | 54.29 | 54.29 | 1592 |
| 1749573000 | 54.31 | 0.52 | 0.97 | 54.31 | 54.31 | 54.31 | 11 |
| 1749486600 | 53.79 | -0.06 | -0.11 | 53.79 | 53.79 | 53.79 | 35247 |
| 1749227400 | 53.85 | -0.08 | -0.15 | 53.85 | 53.85 | 53.85 | 30224 |
| 1749141000 | 53.93 | 0.11 | 0.20 | 53.93 | 53.93 | 53.93 | 30227 |
| 1749054600 | 53.82 | 0 | 0.00 | 53.82 | 53.82 | 53.82 | 0 |
| 1748968200 | 53.82 | -0.5 | -0.92 | 53.82 | 53.82 | 53.82 | 29698 |
| 1748881800 | 54.32 | 0.05 | 0.09 | 54.32 | 54.32 | 54.32 | 17 |
| 1748622600 | 54.27 | -0.13 | -0.24 | 54.27 | 54.27 | 54.27 | 8 |
| 1748536200 | 54.4 | 0.65 | 1.21 | 54.4 | 54.4 | 54.4 | 1004 |
| 1748449800 | 53.75 | -0.02 | -0.04 | 53.75 | 53.75 | 53.75 | 29395 |
| 1748363400 | 53.77 | -0.4 | -0.74 | 53.77 | 53.77 | 53.77 | 2179 |
| 1748277000 | 54.17 | -0.5 | -0.91 | 54.17 | 54.17 | 54.17 | 10 |
| 1748017800 | 54.67 | 0 | 0.00 | 54.67 | 54.67 | 54.67 | 0 |
| 1747931400 | 54.67 | -0.18 | -0.33 | 54.67 | 54.67 | 54.67 | 250 |
| 1747845000 | 54.85 | -0.32 | -0.58 | 54.85 | 54.85 | 54.85 | 450 |
| 1747758600 | 55.17 | 0.41 | 0.75 | 55.17 | 55.17 | 55.17 | 38 |
| 1747672200 | 54.76 | 0.32 | 0.59 | 54.76 | 54.76 | 54.76 | 34 |
| 1747413000 | 54.44 | 0.07 | 0.13 | 54.44 | 54.44 | 54.44 | 187 |
| 1747326600 | 54.37 | 2.24 | 4.30 | 54.37 | 54.37 | 54.37 | 31218 |
| 1747240200 | 52.13 | 0 | 0.00 | 52.13 | 52.13 | 52.13 | 0 |
| 1747153800 | 52.13 | 0 | 0.00 | 52.13 | 52.13 | 52.13 | 0 |
| 1747067400 | 52.13 | 0 | 0.00 | 52.13 | 52.13 | 52.13 | 0 |
| 1746808200 | 52.13 | 0 | 0.00 | 52.13 | 52.13 | 52.13 | 0 |
| 1746721800 | 52.13 | -0.21 | -0.40 | 52.13 | 52.13 | 52.13 | 134 |
| 1746635400 | 52.34 | 0.37 | 0.71 | 52.34 | 52.34 | 52.34 | 30099 |
| 1746549000 | 51.97 | -0.02 | -0.04 | 51.97 | 51.97 | 51.97 | 3 |
| 1746462600 | 51.99 | 0.38 | 0.74 | 51.99 | 51.99 | 51.99 | 30148 |
| 1746203400 | 51.61 | 0.62 | 1.22 | 51.61 | 51.61 | 51.61 | 102 |
| 1746030600 | 50.99 | -0.04 | -0.08 | 50.99 | 50.99 | 50.99 | 31489 |
| 1745944200 | 51.03 | 1.86 | 3.78 | 51.03 | 51.03 | 51.03 | 5 |
| 1745857800 | 49.17 | 0 | 0.00 | 49.17 | 49.17 | 49.17 | 0 |
| 1745598600 | 49.17 | 0 | 0.00 | 49.17 | 49.17 | 49.17 | 0 |
| 1745512200 | 49.17 | -0.21 | -0.43 | 49.17 | 49.17 | 49.17 | 29489 |
| 1745425800 | 49.38 | 0.14 | 0.28 | 49.38 | 49.38 | 49.38 | 26401 |
| 1745339400 | 49.24 | -0.74 | -1.48 | 49.24 | 49.24 | 49.24 | 26405 |
| 1744907400 | 49.98 | 0.2 | 0.40 | 49.98 | 49.98 | 49.98 | 29208 |
| 1744821000 | 49.78 | 0.48 | 0.97 | 49.78 | 49.78 | 49.78 | 320 |
| 1744734600 | 49.3 | -0.03 | -0.06 | 49.3 | 49.3 | 49.3 | 29263 |
| 1744648200 | 49.33 | -0.79 | -1.58 | 49.33 | 49.33 | 49.33 | 204 |
| 1744389000 | 50.12 | 1.82 | 3.77 | 50.12 | 50.12 | 50.12 | 44 |
| 1744302600 | 48.3 | -0.18 | -0.37 | 48.3 | 48.3 | 48.3 | 29909 |
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
