Premium
Secunet Security Networks Ag (0NWC)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 94.15 | 94.15 | 94.15 | 366 | 94.15 | DE |
| 4 | 0 | 0 | 94.15 | 94.15 | 94.15 | 160 | 94.15 | DE |
| 12 | 0 | 0 | 94.15 | 94.15 | 94.15 | 425 | 94.15 | DE |
| 26 | 0 | 0 | 94.15 | 94.15 | 94.15 | 341 | 94.15 | DE |
| 52 | 0 | 0 | 94.15 | 94.15 | 94.15 | 403 | 94.15 | DE |
| 156 | 0 | 0 | 94.15 | 94.15 | 94.15 | 529 | 94.15 | DE |
| 260 | 0 | 0 | 94.15 | 94.15 | 94.15 | 477 | 94.15 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 6 |
| 1745425800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 1054 |
| 1745339400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 39 |
| 1744907400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 122 |
| 1744821000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 30 |
| 1744734600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 142 |
| 1744648200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 25 |
| 1744389000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 171 |
| 1744302600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 30 |
| 1744216200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 87 |
| 1744129800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 43 |
| 1744043400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 325 |
| 1743784200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 0 |
| 1743697800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 10 |
| 1743611400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 147 |
| 1743525000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 184 |
| 1743438600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 240 |
| 1743183000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 58 |
| 1743096600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 675 |
| 1743010200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 59 |
| 1742923800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 56 |
| 1742837400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 56 |
| 1742578200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 222 |
| 1742491800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 308 |
| 1742405400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 494 |
| 1742319000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 232 |
| 1742232600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 525 |
| 1741973400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 533 |
| 1741887000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 8 |
| 1741800600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 44 |
| 1741714200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 139 |
| 1741627800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 202 |
| 1741368600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 738 |
| 1741282200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 295 |
| 1741195800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 1016 |
| 1741109400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 634 |
| 1741023000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 5580 |
| 1740763800 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 232 |
| 1740677400 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 98 |
| 1740591000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 17 |
| 1740504600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 132 |
| 1740418200 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 17 |
| 1740159000 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 160 |
| 1740072600 | 94.15 | 0 | 0.00 | 94.15 | 94.15 | 94.15 | 45 |
| 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 |
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
