Kempen Profielfonds 5 (LANOF)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.59 | -1.07624954396 | 54.82 | 54.82 | 54.23 | 841 | 54.59146457 | DE |
4 | 0.37 | 0.686966208689 | 53.86 | 55.05 | 53.84 | 7366 | 54.27096227 | DE |
12 | 4.4 | 8.83002207506 | 49.83 | 55.05 | 49.83 | 8975 | 52.59375766 | DE |
26 | 4.44 | 8.91745330388 | 49.79 | 55.05 | 49.63 | 9025 | 52.03997482 | DE |
52 | 12.12 | 28.7817620518 | 42.11 | 55.05 | 42.11 | 17709 | 49.98930462 | DE |
156 | 5.56 | 11.423875077 | 48.67 | 55.05 | 41 | 10244 | 48.01503703 | DE |
260 | 15.15 | 38.7666325486 | 39.08 | 55.05 | 29.52 | 7385 | 46.90774423 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1727281800 | 53.09 | -0.02 | -0.04 | 53.09 | 53.09 | 53.09 | 1229 |
1727195400 | 53.11 | 0 | 0.00 | 53.11 | 53.11 | 53.11 | 0 |
1727109000 | 53.11 | 0.66 | 1.26 | 53.11 | 53.11 | 53.11 | 31367 |
1726849800 | 52.45 | -0.15 | -0.29 | 52.45 | 52.45 | 52.45 | 31267 |
1726763400 | 52.6 | -0.04 | -0.08 | 52.6 | 52.6 | 52.6 | 13 |
1726677000 | 52.64 | 0.58 | 1.11 | 52.64 | 52.64 | 52.64 | 1100 |
1726590600 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
1726504200 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
1726245000 | 52.06 | 0.36 | 0.70 | 52.06 | 52.06 | 52.06 | 1206 |
1726158600 | 51.7 | 0.69 | 1.35 | 51.7 | 51.7 | 51.7 | 31562 |
1726072200 | 51.01 | 0 | 0.00 | 51.01 | 51.01 | 51.01 | 0 |
1725985800 | 51.01 | -1.3 | -2.49 | 51.01 | 51.01 | 51.01 | 31562 |
1725899400 | 52.31 | 0 | 0.00 | 52.31 | 52.31 | 52.31 | 0 |
1725640200 | 52.31 | 0 | 0.00 | 52.31 | 52.31 | 52.31 | 0 |
1725553800 | 52.31 | -0.64 | -1.21 | 52.31 | 52.31 | 52.31 | 1 |
1725467400 | 52.95 | 0.1 | 0.19 | 52.95 | 52.95 | 52.95 | 247 |
1725381000 | 52.85 | 0.4 | 0.76 | 52.85 | 52.85 | 52.85 | 33089 |
1725294600 | 52.45 | 0.04 | 0.08 | 52.45 | 52.45 | 52.45 | 1297 |
1725035400 | 52.41 | 0 | 0.00 | 52.41 | 52.41 | 52.41 | 0 |
1724949000 | 52.41 | -0.03 | -0.06 | 52.41 | 52.41 | 52.41 | 6 |
1724862600 | 52.44 | 0 | 0.00 | 52.44 | 52.44 | 52.44 | 0 |
1724776200 | 52.44 | 0.27 | 0.52 | 52.44 | 52.44 | 52.44 | 1018 |
1724689800 | 52.17 | -0.26 | -0.50 | 52.17 | 52.17 | 52.17 | 95 |
1724430600 | 52.43 | 0.1 | 0.19 | 52.43 | 52.43 | 52.43 | 126 |
1724344200 | 52.33 | 0.16 | 0.31 | 52.33 | 52.33 | 52.33 | 816 |
1724257800 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
1724171400 | 52.17 | 0.19 | 0.37 | 52.17 | 52.17 | 52.17 | 6349 |
1724085000 | 51.98 | 0.74 | 1.44 | 51.98 | 51.98 | 51.98 | 1 |
1723825800 | 51.24 | -0.01 | -0.02 | 51.24 | 51.24 | 51.24 | 53834 |
1723739400 | 51.25 | 0.51 | 1.01 | 51.25 | 51.25 | 51.25 | 36382 |
1723653000 | 50.74 | 0.05 | 0.10 | 50.74 | 50.74 | 50.74 | 26154 |
1723566600 | 50.69 | 0.18 | 0.36 | 50.69 | 50.69 | 50.69 | 33714 |
1723480200 | 50.51 | 0.68 | 1.36 | 50.51 | 50.51 | 50.51 | 27 |
1723221000 | 49.83 | 0 | 0.00 | 49.83 | 49.83 | 49.83 | 0 |
1723134600 | 49.83 | -0.93 | -1.83 | 49.83 | 49.83 | 49.83 | 33714 |
1723048200 | 50.76 | -1.49 | -2.85 | 50.76 | 50.76 | 50.76 | 580 |
1722961800 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
1722875400 | 52.25 | -0.52 | -0.99 | 52.25 | 52.25 | 52.25 | 32683 |
1722616200 | 52.77 | 0.52 | 1.00 | 52.77 | 52.77 | 52.77 | 1916 |
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