Premium
Steyr Motors AG (4X0)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18.5 | 20.6 | 17.8 | 4465 | 19.3553879 | DE |
| 4 | 5.1 | 38.0597014925 | 13.4 | 20.6 | 13 | 3247 | 17.17756166 | DE |
| 12 | 4.5 | 32.1428571429 | 14 | 20.6 | 13 | 1970 | 15.86629568 | DE |
| 26 | 3.06 | 19.8186528497 | 15.44 | 20.6 | 12.6 | 1853 | 15.44192753 | DE |
| 52 | 3.06 | 19.8186528497 | 15.44 | 20.6 | 12.6 | 1853 | 15.44192753 | DE |
| 156 | 3.06 | 19.8186528497 | 15.44 | 20.6 | 12.6 | 1853 | 15.44192753 | DE |
| 260 | 3.06 | 19.8186528497 | 15.44 | 20.6 | 12.6 | 1853 | 15.44192753 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 19.5 | 0.6 | 3.17 | 19.1 | 19.8 | 19.1 | 1081 |
| 1740605220 | 18.899999 | -0.5 | -2.58 | 19.399999 | 19.399999 | 18.899999 | 876 |
| 1740518820 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 18.2 | 5204 |
| 1740432420 | 19.399999 | 0.9 | 4.86 | 18.7 | 20.6 | 18.7 | 14423 |
| 1740173220 | 18.5 | 0.1 | 0.54 | 18.5 | 18.5 | 17.8 | 740 |
| 1740086820 | 18.399999 | -0.9 | -4.66 | 19.5 | 19.5 | 17.899999 | 2654 |
| 1740000420 | 19.3 | 1.6 | 9.04 | 18 | 19.3 | 18 | 3571 |
| 1739914020 | 17.7 | 1.1 | 6.63 | 16.5 | 17.899999 | 16.5 | 8028 |
| 1739827620 | 16.6 | 2 | 13.70 | 14.8 | 17.8 | 14.7 | 10700 |
| 1739568420 | 14.6 | 0 | 0.00 | 14.8 | 14.8 | 14.6 | 160 |
| 1739482020 | 14.6 | 0.2 | 1.39 | 14.6 | 14.6 | 14.4 | 865 |
| 1739395620 | 14.4 | 0.3 | 2.13 | 14.4 | 14.4 | 14.2 | 325 |
| 1739309220 | 14.1 | 0.1 | 0.71 | 14.7 | 14.7 | 14.1 | 788 |
| 1739222820 | 14 | 0.1 | 0.72 | 14.5 | 14.8 | 14 | 3496 |
| 1738963620 | 13.9 | -0.2 | -1.42 | 14.1 | 14.2 | 13.9 | 929 |
| 1738877220 | 14.1 | 0.2 | 1.44 | 13.9 | 14.1 | 13.9 | 5084 |
| 1738790820 | 13.9 | 0.1 | 0.72 | 13.8 | 14.1 | 13.8 | 2338 |
| 1738704420 | 13.8 | 0.7 | 5.34 | 13 | 13.8 | 13 | 1189 |
| 1738618020 | 13.1 | -0.6 | -4.38 | 13.6 | 13.6 | 13.1 | 2258 |
| 1738358820 | 13.7 | 0 | 0.00 | 13.4 | 13.7 | 13.4 | 230 |
| 1738272420 | 13.7 | 0 | 0.00 | 13.5 | 13.7 | 13.5 | 1010 |
| 1738186020 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.3 | 806 |
| 1738099620 | 13.7 | 0.1 | 0.74 | 13.5 | 13.8 | 13.3 | 2374 |
| 1738013220 | 13.6 | -0.2 | -1.45 | 13.9 | 13.9 | 13.5 | 1043 |
| 1737754020 | 13.8 | 0.2 | 1.47 | 13.4 | 13.8 | 13.4 | 530 |
| 1737667620 | 13.6 | 0.1 | 0.74 | 13.4 | 13.6 | 13.4 | 247 |
| 1737581220 | 13.5 | -0.3 | -2.17 | 13.5 | 13.5 | 13.5 | 10 |
| 1737494820 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.8 | 261 |
| 1737408420 | 14 | 0.2 | 1.45 | 14.2 | 14.3 | 13.7 | 1268 |
| 1737149220 | 13.8 | -0.2 | -1.43 | 13.8 | 13.8 | 13.8 | 40 |
| 1737062820 | 14 | 0.4 | 2.94 | 14 | 14 | 14 | 3 |
| 1736976420 | 13.6 | -0.4 | -2.86 | 13.6 | 13.6 | 13.6 | 140 |
| 1736890020 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.8 | 500 |
| 1736803620 | 13.8 | 0.1 | 0.73 | 14 | 14 | 13.5 | 1500 |
| 1736544420 | 13.7 | 0.4 | 3.01 | 13.6 | 13.7 | 13.3 | 975 |
| 1736458020 | 13.3 | -0.4 | -2.92 | 13.5 | 13.6 | 13.3 | 890 |
| 1736371620 | 13.7 | 0.1 | 0.74 | 13.7 | 14 | 13.7 | 486 |
| 1736285220 | 13.6 | -0.1 | -0.73 | 14 | 14 | 13.6 | 753 |
| 1736198820 | 13.7 | -0.1 | -0.72 | 13.7 | 13.9 | 13.4 | 2527 |
| 1735939620 | 13.8 | 0 | 0.00 | 13.6 | 13.8 | 13.5 | 4809 |
| 1735853220 | 13.8 | -0.2 | -1.43 | 14 | 14.5 | 13.5 | 3465 |
| 1735594020 | 14 | -0.4 | -2.78 | 14.5 | 14.6 | 13.8 | 1899 |
| 1735334820 | 14.4 | 0.2 | 1.41 | 14.2 | 14.4 | 13.9 | 1891 |
| 1734989220 | 14.2 | -0.1 | -0.70 | 14.3 | 14.3 | 14 | 895 |
| 1734730020 | 14.3 | 0.3 | 2.14 | 14 | 14.3 | 13.8 | 1567 |
| 1734643620 | 14 | -0.1 | -0.71 | 14 | 14 | 13.9 | 1140 |
| 1734557220 | 14.1 | -0.1 | -0.70 | 14.2 | 14.2 | 13.9 | 2465 |
| 1734470820 | 14.2 | 0.3 | 2.16 | 13.9 | 14.2 | 13.6 | 1500 |
| 1734384420 | 13.9 | 0.1 | 0.72 | 14.1 | 14.1 | 13.7 | 1280 |
| 1734125220 | 13.8 | -0.3 | -2.13 | 14 | 14 | 13.8 | 412 |
| 1734038820 | 14.1 | 0.1 | 0.71 | 14.1 | 14.1 | 14.1 | 1 |
| 1733952420 | 14 | -0.45 | -3.11 | 14.8 | 14.8 | 14 | 225 |
| 1733866020 | 14.45 | 0.45 | 3.21 | 14.2 | 14.45 | 13.75 | 1007 |
| 1733779620 | 14 | 0.2 | 1.45 | 14 | 14 | 14 | 4502 |
| 1733520420 | 13.8 | 0.15 | 1.10 | 14 | 14 | 13.8 | 1017 |
| 1733434020 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1733347620 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1733261220 | 13.65 | -0.85 | -5.86 | 13.7 | 14 | 13.65 | 722 |
| 1733174820 | 14.5 | 0.5 | 3.57 | 13.95 | 14.5 | 13.7 | 1642 |
| 1732915620 | 14 | -0.4 | -2.78 | 14.55 | 14.55 | 14 | 2874 |
| 1732829220 | 14.4 | 0.15 | 1.05 | 14.25 | 14.4 | 14.2 | 1660 |
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
