Premium
Secunet Security Networks Ag (0NWC)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 94.15 | 94.15 | 94.15 | 93 | 94.15 | DE |
| 4 | 0 | 0 | 94.15 | 94.15 | 94.15 | 476 | 94.15 | DE |
| 12 | 0 | 0 | 94.15 | 94.15 | 94.15 | 387 | 94.15 | DE |
| 26 | 0 | 0 | 94.15 | 94.15 | 94.15 | 589 | 94.15 | DE |
| 52 | 0 | 0 | 94.15 | 94.15 | 94.15 | 365 | 94.15 | DE |
| 156 | 0 | 0 | 94.15 | 94.15 | 94.15 | 565 | 94.15 | DE |
| 260 | 0 | 0 | 94.15 | 94.15 | 94.15 | 466 | 94.15 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 373 |
| 1739899800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 6 |
| 1739813400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 48 |
| 1739554200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 19 |
| 1739467800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 18 |
| 1739381400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 128 |
| 1739295000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 38 |
| 1739208600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 92 |
| 1738949400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 214 |
| 1738863000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 4 |
| 1738776600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 5304 |
| 1738690200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 961 |
| 1738603800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 237 |
| 1738344600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 1553 |
| 1738258200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 287 |
| 1738171800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 30 |
| 1738085400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 44 |
| 1737999000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 90 |
| 1737739800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 2 |
| 1737653400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 74 |
| 1737567000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 331 |
| 1737480600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 699 |
| 1737394200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 108 |
| 1737135000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 4 |
| 1737048600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 739 |
| 1736962200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 50 |
| 1736875800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 73 |
| 1736789400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 55 |
| 1736530200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 25 |
| 1736443800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 122 |
| 1736357400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 134 |
| 1736271000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 53 |
| 1736184600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 67 |
| 1735925400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 99 |
| 1735839000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 42 |
| 1735666200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 0 |
| 1735579800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 0 |
| 1735320600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 103 |
| 1735061400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 0 |
| 1734975000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 46 |
| 1734715800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 135 |
| 1734629400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 3102 |
| 1734543000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 4154 |
| 1734456600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 146 |
| 1734370200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 111 |
| 1734111000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 143 |
| 1734024600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 257 |
| 1733938200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 76 |
| 1733851800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 34 |
| 1733765400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 25 |
| 1733506200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 15 |
| 1733419800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 384 |
| 1733333400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 216 |
| 1733247000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 781 |
| 1733160600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 75 |
| 1732901400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 61 |
| 1732815000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 46 |
| 1732728600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 117 |
| 1732642200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 23 |
| 1732555800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 51 |
| 1732296600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 245 |
| 1732210200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 180 |
| 1732123800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 30 |
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
