Premium
Rana Gruber ASA (7XH)
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 | -0.01 | -0.154083204931 | 6.49 | 6.53 | 6.45 | 77 | 6.49993485 | DE |
| 4 | 0.02 | 0.30959752322 | 6.46 | 6.64 | 6.34 | 529 | 6.48140335 | DE |
| 12 | 0.83 | 14.6902654867 | 5.65 | 7.02 | 5.65 | 852 | 6.41580741 | DE |
| 26 | 0.22 | 3.51437699681 | 6.26 | 7.02 | 5.3 | 1578 | 6.11344911 | DE |
| 52 | -0.29 | -4.28360413589 | 6.77 | 7.24 | 5.3 | 1170 | 6.27275653 | DE |
| 156 | 1.495 | 29.9899699097 | 4.985 | 7.24 | 4.88 | 1155 | 6.13664207 | DE |
| 260 | 1.495 | 29.9899699097 | 4.985 | 7.24 | 4.88 | 1155 | 6.13664207 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1733866020 | 6.45 | -0.07 | -1.07 | 6.45 | 6.45 | 6.45 | 1 |
| 1733779620 | 6.5199999 | 0.03 | 0.46 | 6.5199999 | 6.5199999 | 6.5199999 | 103 |
| 1733520420 | 6.49 | 0 | 0.00 | 6.53 | 6.53 | 6.49 | 53 |
| 1733434020 | 6.49 | -0.07 | -1.07 | 6.49 | 6.49 | 6.49 | 150 |
| 1733347620 | 6.5599999 | 0.08 | 1.23 | 6.5599999 | 6.5599999 | 6.5599999 | 1500 |
| 1733261220 | 6.48 | -0.12 | -1.82 | 6.51 | 6.51 | 6.48 | 2000 |
| 1733174820 | 6.6 | 0.22 | 3.45 | 6.64 | 6.64 | 6.6 | 66 |
| 1732915620 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1732829220 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1732742820 | 6.38 | -0.08 | -1.24 | 6.38 | 6.38 | 6.38 | 400 |
| 1732656420 | 6.46 | -0.05 | -0.77 | 6.37 | 6.46 | 6.37 | 1801 |
| 1732570020 | 6.51 | 0.06 | 0.93 | 6.5599999 | 6.5599999 | 6.51 | 27 |
| 1732310820 | 6.45 | -0.01 | -0.15 | 6.46 | 6.46 | 6.45 | 500 |
| 1732224420 | 6.46 | 0.01 | 0.16 | 6.46 | 6.46 | 6.46 | 480 |
| 1732138020 | 6.45 | 0.11 | 1.74 | 6.45 | 6.45 | 6.45 | 490 |
| 1732051560 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731965160 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731705960 | 6.34 | -0.12 | -1.86 | 6.34 | 6.34 | 6.34 | 10 |
| 1731619560 | 6.46 | 0.07 | 1.10 | 6.46 | 6.46 | 6.46 | 350 |
| 1731533160 | 6.39 | -0.5 | -7.26 | 6.58 | 6.58 | 6.04 | 13940 |
| 1731446820 | 6.89 | 0.04 | 0.58 | 6.8 | 6.89 | 6.8 | 52 |
| 1731360420 | 6.85 | -0.17 | -2.42 | 6.88 | 6.92 | 6.85 | 1410 |
| 1731101160 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1731014760 | 7.02 | 0.29 | 4.31 | 6.86 | 7.02 | 6.86 | 509 |
| 1730928360 | 6.73 | 0.07 | 1.05 | 6.68 | 6.73 | 6.64 | 651 |
| 1730841960 | 6.66 | 0.03 | 0.45 | 6.66 | 6.66 | 6.66 | 200 |
| 1730755560 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1730496360 | 6.63 | 0.17 | 2.63 | 6.63 | 6.63 | 6.63 | 6 |
| 1730409960 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
| 1730323560 | 6.46 | -0.06 | -0.92 | 6.59 | 6.59 | 6.46 | 1307 |
| 1730237160 | 6.5199999 | 0.05 | 0.77 | 6.55 | 6.55 | 6.5199999 | 3000 |
| 1730150760 | 6.47 | -0.03 | -0.46 | 6.47 | 6.47 | 6.47 | 70 |
| 1729887960 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1729801560 | 6.5 | 0.06 | 0.93 | 6.5 | 6.5 | 6.5 | 1 |
| 1729715160 | 6.44 | 0.09 | 1.42 | 6.44 | 6.44 | 6.44 | 26 |
| 1729628760 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1729542360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1729283160 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1729196760 | 6.35 | -0.14 | -2.16 | 6.35 | 6.35 | 6.35 | 1950 |
| 1729110360 | 6.49 | 0.01 | 0.15 | 6.49 | 6.49 | 6.49 | 1 |
| 1729023960 | 6.48 | 0.16 | 2.53 | 6.48 | 6.48 | 6.48 | 6 |
| 1728937560 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1728678360 | 6.32 | 0.12 | 1.94 | 6.2699999 | 6.33 | 6.2699999 | 1548 |
| 1728591960 | 6.2 | -0.07 | -1.12 | 6.2 | 6.2 | 6.2 | 100 |
| 1728505560 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 100 |
| 1728419160 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1728332760 | 6.2699999 | 0.03 | 0.48 | 6.3099999 | 6.3099999 | 6.2699999 | 13 |
| 1728073620 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1727987220 | 6.24 | -0.04 | -0.64 | 6.3099999 | 6.3099999 | 6.24 | 632 |
| 1727900820 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1727814420 | 6.28 | 0.27 | 4.49 | 6.22 | 6.28 | 6.22 | 238 |
| 1727727960 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1727468760 | 6.01 | 0.1 | 1.69 | 5.94 | 6.01 | 5.94 | 400 |
| 1727382360 | 5.91 | -0.01 | -0.17 | 5.91 | 5.91 | 5.91 | 450 |
| 1727295960 | 5.92 | 0.02 | 0.34 | 5.92 | 5.92 | 5.92 | 200 |
| 1727209560 | 5.9 | 0.13 | 2.25 | 5.9 | 5.9 | 5.9 | 1 |
| 1727123160 | 5.7699999 | 0.12 | 2.12 | 5.7699999 | 5.7699999 | 5.7699999 | 33 |
| 1726864020 | 5.65 | -0.03 | -0.53 | 5.65 | 5.65 | 5.65 | 1000 |
| 1726777620 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1726691220 | 5.68 | 0.05 | 0.89 | 5.68 | 5.68 | 5.68 | 200 |
| 1726604760 | 5.63 | -0.04 | -0.71 | 5.63 | 5.63 | 5.63 | 1 |
| 1726518420 | 5.67 | 0.25 | 4.61 | 5.66 | 5.67 | 5.66 | 10 |
| 1726259160 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1726172760 | 5.42 | 0.03 | 0.56 | 5.42 | 5.42 | 5.42 | 2 |
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
