Premium
21Shares AG (21XH)
TG
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 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 13.7489 | 0.91 | 7.11 | 13.4 | 13.8235 | 12.9359 | 7050 |
| 1741642020 | 12.8359 | -2.28 | -15.10 | 14.1528 | 14.1528 | 12.7687 | 21233 |
| 1741382820 | 15.1181 | 0.19 | 1.24 | 15.0892 | 15.2329 | 14.5314 | 2906 |
| 1741296420 | 14.9327 | -0.28 | -1.85 | 15.2808 | 15.5919 | 14.9047 | 1518 |
| 1741210020 | 15.2147 | 0.2 | 1.32 | 15.2411 | 15.4999 | 14.9431 | 4333 |
| 1741123620 | 15.0169 | 0.13 | 0.84 | 15.0256 | 15.0449 | 14.34 | 4295 |
| 1741037220 | 14.8917 | 0.19 | 1.26 | 16.5749 | 16.5749 | 14.8917 | 11147 |
| 1740778020 | 14.7061 | -0.5 | -3.28 | 13.9124 | 15.1068 | 13.7991 | 13335 |
| 1740691620 | 15.2044 | 0.42 | 2.83 | 15.4697 | 15.4716 | 15.1859 | 3317 |
| 1740605220 | 14.7866 | -1.06 | -6.67 | 15.5818 | 15.862 | 14.7807 | 7859 |
| 1740518820 | 15.8432 | -0.98 | -5.81 | 15.8653 | 15.8653 | 15.1808 | 20669 |
| 1740432420 | 16.8201 | -0.06 | -0.34 | 16.9661 | 17.1189 | 16.8201 | 1418 |
| 1740173220 | 16.877199 | -0.93 | -5.20 | 17.8995 | 18 | 16.877199 | 3686 |
| 1740086820 | 17.8033 | 0.51 | 2.93 | 17.5 | 17.8033 | 17.5 | 2943 |
| 1740000420 | 17.2957 | 0.58 | 3.46 | 17.4581 | 17.5293 | 17.2957 | 4091 |
| 1739914020 | 16.717099 | -0.99 | -5.61 | 17.0279 | 17.4099 | 16.717099 | 1311 |
| 1739827620 | 17.7101 | 0.06 | 0.34 | 17.415199 | 17.7401 | 17.415199 | 8166 |
| 1739568420 | 17.650099 | 0.18 | 1.05 | 17.582999 | 17.759899 | 17.582999 | 610 |
| 1739482020 | 17.4674 | -0.28 | -1.56 | 16.983799 | 17.5599 | 16.983799 | 5532 |
| 1739395620 | 17.7448 | 0.24 | 1.38 | 17.54 | 17.781099 | 17.043 | 1635 |
| 1739309220 | 17.503 | -0.4 | -2.25 | 17.9599 | 18.0963 | 17.341 | 901 |
| 1739222820 | 17.9066 | -0.15 | -0.85 | 17.335899 | 17.9066 | 17.335899 | 1264 |
| 1738963620 | 18.0599 | 0.86 | 4.99 | 16.8822 | 18.0599 | 16.8822 | 541 |
| 1738877220 | 17.2022 | -25.24 | -59.47 | 18.2152 | 40.479999 | 16.6736 | 20888 |
| 1738790820 | 42.445 | 24.75 | 139.87 | 17.649999 | 42.445 | 17.2296 | 1679 |
| 1738704420 | 17.6953 | -0.8 | -4.30 | 18.3449 | 18.4389 | 17.6953 | 11223 |
| 1738618020 | 18.4912 | -1.44 | -7.24 | 17.5 | 18.4912 | 16.7288 | 34539 |
| 1738358820 | 19.9343 | 0.25 | 1.28 | 19.8411 | 20.2999 | 19.8411 | 4360 |
| 1738272420 | 19.6828 | 0.42 | 2.20 | 19.9201 | 20.1201 | 19.6828 | 2794 |
| 1738186020 | 19.26 | -0.44 | -2.22 | 19.4071 | 19.5499 | 19.26 | 617 |
| 1738099620 | 19.6966 | 0.68 | 3.56 | 19.8816 | 19.8816 | 19.48 | 4460 |
| 1738013220 | 19.0188 | -1.54 | -7.50 | 18.6864 | 19.2611 | 18.4271 | 11207 |
| 1737754020 | 20.559999 | 1.08 | 5.56 | 20.2071 | 20.559999 | 20.111799 | 4160 |
| 1737667620 | 19.4772 | -0.63 | -3.15 | 20.306 | 20.51 | 19.331499 | 6661 |
| 1737581220 | 20.1101 | -0.75 | -3.58 | 20.7288 | 20.7332 | 20.1101 | 7077 |
| 1737494820 | 20.856 | 1 | 5.05 | 20.2876 | 20.856 | 19.6601 | 3813 |
| 1737408420 | 19.8538 | -1.12 | -5.33 | 21.0999 | 21.4999 | 19.4506 | 13369 |
| 1737149220 | 20.972 | 0.94 | 4.70 | 19.9513 | 20.9999 | 19.9513 | 7548 |
| 1737062820 | 20.03 | 0 | 0.00 | 19.1001 | 20.03 | 19.1001 | 4032 |
| 1736976420 | 20.03 | 1.65 | 8.96 | 18.4943 | 20.03 | 18.4943 | 4163 |
| 1736890020 | 18.383 | 0.38 | 2.13 | 18.6139 | 18.954899 | 18.383 | 5157 |
| 1736803620 | 18 | -0.8 | -4.26 | 18.7539 | 18.7539 | 17.2189 | 7320 |
| 1736544420 | 18.8 | 0.91 | 5.07 | 18.5492 | 18.8 | 18.1772 | 5119 |
| 1736458020 | 17.892 | -0.16 | -0.91 | 18.396899 | 18.4221 | 17.892 | 2428 |
| 1736371620 | 18.0565 | -0.95 | -5.01 | 18.855799 | 18.9133 | 18.0565 | 3476 |
| 1736285220 | 19.0086 | -1.28 | -6.30 | 19.9669 | 19.9767 | 18.7755 | 4234 |
| 1736198820 | 20.2876 | 0.27 | 1.35 | 20.233899 | 20.2876 | 19.44 | 6011 |
| 1735939620 | 20.0166 | 0.54 | 2.79 | 19.2149 | 20.035699 | 19.079999 | 6591 |
| 1735853220 | 19.4741 | 1.37 | 7.54 | 18.2285 | 19.5045 | 18.2285 | 4281 |
| 1735594020 | 18.108899 | 0.29 | 1.61 | 17.78 | 18.1959 | 17.78 | 5818 |
| 1735334820 | 17.8225 | -0.18 | -0.99 | 18.12 | 18.649999 | 17.7744 | 5785 |
| 1734989220 | 18 | -0.54 | -2.89 | 18 | 18.3302 | 17.5843 | 4613 |
| 1734730020 | 18.5364 | 0.29 | 1.59 | 18.3469 | 18.5364 | 16.9819 | 16601 |
| 1734643620 | 18.2458 | -2 | -9.89 | 19.4401 | 20 | 18.2458 | 8737 |
| 1734557220 | 20.2479 | -0.71 | -3.40 | 20.5713 | 20.5713 | 19.6292 | 5380 |
| 1734470820 | 20.9602 | 0.26 | 1.26 | 20.786 | 20.9602 | 20.502099 | 2868 |
| 1734384420 | 20.7002 | 0.71 | 3.54 | 20.8999 | 20.8999 | 20.1021 | 6553 |
| 1734125220 | 19.9933 | 0.43 | 2.18 | 19.5924 | 20 | 19.5924 | 1039 |
| 1734038820 | 19.5668 | 0.02 | 0.10 | 19.9323 | 20.32 | 19.5668 | 4831 |
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
