
SNS Beleggingsfondsen NV (AVEA)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.27 | 0.823672971324 | 32.78 | 33.05 | 32.78 | 2 | 33.05 | DE |
4 | -0.27 | -0.810324129652 | 33.32 | 33.32 | 32.34 | 49 | 32.49855385 | DE |
12 | 2.71 | 8.93210283454 | 30.34 | 33.45 | 30.34 | 89 | 32.00968469 | DE |
26 | 0.9 | 2.79937791602 | 32.15 | 34.66 | 29.04 | 248 | 32.31549809 | DE |
52 | 0.82 | 2.54421346572 | 32.23 | 34.66 | 29.04 | 186 | 32.30296399 | DE |
156 | 8.88 | 36.7397600331 | 24.17 | 34.66 | 23.28 | 276 | 28.67579826 | DE |
260 | 12.2 | 58.5131894484 | 20.85 | 34.66 | 19.64 | 252 | 27.54025765 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752510600 | 33.049999 | 0.27 | 0.82 | 33.049999 | 33.049999 | 33.049999 | 8 |
1752251400 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
1752165000 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
1752078600 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
1751992200 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
1751905800 | 32.78 | -0.03 | -0.09 | 32.78 | 32.78 | 32.78 | 69 |
1751646600 | 32.81 | -0.04 | -0.12 | 32.81 | 32.81 | 32.81 | 1 |
1751560200 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 0 |
1751473800 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 0 |
1751387400 | 32.85 | -0.12 | -0.36 | 32.85 | 32.85 | 32.85 | 37 |
1751301000 | 32.97 | 0.15 | 0.46 | 32.97 | 32.97 | 32.97 | 45 |
1751041800 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
1750955400 | 32.82 | 0 | 0.00 | 32.82 | 32.82 | 32.82 | 0 |
1750869000 | 32.82 | 0.4 | 1.23 | 32.82 | 32.82 | 32.82 | 7 |
1750782600 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
1750696200 | 32.42 | 0.08 | 0.25 | 32.42 | 32.42 | 32.42 | 509 |
1750437000 | 32.34 | -0.26 | -0.80 | 32.34 | 32.34 | 32.34 | 196 |
1750350600 | 32.6 | -0.72 | -2.16 | 32.6 | 32.6 | 32.6 | 103 |
1750264200 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1750177800 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1750091400 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1749832200 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1749745800 | 33.32 | -0.04 | -0.12 | 33.32 | 33.32 | 33.32 | 25 |
1749659400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
1749573000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
1749486600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
1749227400 | 33.36 | -0.09 | -0.27 | 33.36 | 33.36 | 33.36 | 9 |
1749141000 | 33.45 | 0.3 | 0.90 | 33.45 | 33.45 | 33.45 | 95 |
1749054600 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
1748968200 | 33.15 | -0.02 | -0.06 | 33.15 | 33.15 | 33.15 | 68 |
1748881800 | 33.17 | -0.03 | -0.09 | 33.17 | 33.17 | 33.17 | 16 |
1748622600 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
1748536200 | 33.2 | -0.11 | -0.33 | 33.2 | 33.2 | 33.2 | 35 |
1748449800 | 33.31 | -0.01 | -0.03 | 33.31 | 33.31 | 33.31 | 600 |
1748363400 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 4 |
1748277000 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1748017800 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1747931400 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
1747845000 | 33.32 | 0.22 | 0.66 | 33.32 | 33.32 | 33.32 | 240 |
1747758600 | 33.1 | -0.03 | -0.09 | 33.1 | 33.1 | 33.1 | 451 |
1747672200 | 33.13 | 0.15 | 0.45 | 33.13 | 33.13 | 33.13 | 10 |
1747413000 | 32.979999 | 0.3 | 0.92 | 32.979999 | 32.979999 | 32.979999 | 10 |
1747326600 | 32.68 | 0.45 | 1.40 | 32.68 | 32.68 | 32.68 | 2 |
1747240200 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
1747153800 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
1747067400 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
1746808200 | 32.229999 | 0 | 0.00 | 32.229999 | 32.229999 | 32.229999 | 0 |
1746721800 | 32.229999 | -0.28 | -0.86 | 32.229999 | 32.229999 | 32.229999 | 19 |
1746635400 | 32.509999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.509999 | 0 |
1746549000 | 32.509999 | 0.07 | 0.22 | 32.509999 | 32.509999 | 32.509999 | 77 |
1746462600 | 32.439999 | 0.75 | 2.37 | 32.439999 | 32.439999 | 32.439999 | 36 |
1746203400 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
1746030600 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
1745944200 | 31.69 | 0.49 | 1.57 | 31.69 | 31.69 | 31.69 | 53 |
1745857800 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
1745598600 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
1745512200 | 31.2 | 0.86 | 2.83 | 31.2 | 31.2 | 31.2 | 1500 |
1745425800 | 30.34 | 0 | 0.00 | 30.34 | 30.34 | 30.34 | 0 |
1745339400 | 30.34 | -0.94 | -3.01 | 30.34 | 30.34 | 30.34 | 750 |
1744907400 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
1744821000 | 31.28 | 0.41 | 1.33 | 31.28 | 31.28 | 31.28 | 637 |
1744734600 | 30.87 | 0.75 | 2.49 | 30.87 | 30.87 | 30.87 | 170 |
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