Premium
RWE EMTN (A30VJF)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 98.97 | 0.53 | 0.54 | 98.924 | 98.97 | 98.924 | 80000 |
| 1734643620 | 98.439 | -0.65 | -0.66 | 99 | 99 | 98.439 | 28000 |
| 1734557220 | 99.09 | -0.19 | -0.19 | 99.09 | 99.09 | 99.09 | 5000 |
| 1734470820 | 99.28 | 0.05 | 0.05 | 99.28 | 99.28 | 99.28 | 25000 |
| 1734384420 | 99.23 | 0.08 | 0.08 | 99.37 | 99.37 | 99.15 | 55000 |
| 1734125220 | 99.15 | -0.78 | -0.78 | 99.6 | 99.6 | 99.15 | 60000 |
| 1734038820 | 99.929 | 0.04 | 0.04 | 99.869 | 99.929 | 99.869 | 67000 |
| 1733952420 | 99.886 | -0.14 | -0.14 | 99.92 | 99.92 | 99.75 | 68000 |
| 1733866020 | 100.03 | -0.13 | -0.13 | 100.03 | 100.03 | 100.03 | 5000 |
| 1733779620 | 100.16 | 0.39 | 0.39 | 100.06 | 100.16 | 100.06 | 51000 |
| 1733520420 | 99.766 | -0 | -0.00 | 99.766 | 99.766 | 99.766 | 10000 |
| 1733434020 | 99.768 | 0.1 | 0.10 | 99.35 | 99.768 | 99.35 | 30000 |
| 1733347620 | 99.667 | -0.19 | -0.19 | 99.667 | 99.667 | 99.667 | 10000 |
| 1733261220 | 99.858 | 0.09 | 0.09 | 99.858 | 99.858 | 99.858 | 20000 |
| 1733174820 | 99.764 | 0.14 | 0.14 | 99.189 | 99.764 | 99.189 | 51000 |
| 1732915620 | 99.62 | 0.57 | 0.58 | 99.03 | 99.62 | 99.03 | 30000 |
| 1732829220 | 99.05 | -0.21 | -0.21 | 99.05 | 99.05 | 99.05 | 5000 |
| 1732742820 | 99.258 | 0.66 | 0.67 | 99.258 | 99.258 | 99.258 | 25000 |
| 1732656420 | 98.6 | 0 | 0.00 | 98.6 | 98.6 | 98.6 | 0 |
| 1732570020 | 98.6 | -0.34 | -0.34 | 98.997 | 98.997 | 98.6 | 35000 |
| 1732310820 | 98.939 | 0.34 | 0.34 | 99.03 | 99.03 | 98.939 | 39000 |
| 1732224420 | 98.6 | 0.12 | 0.12 | 98.6 | 98.6 | 98.6 | 10000 |
| 1732138020 | 98.48 | -0.09 | -0.09 | 98.48 | 98.48 | 98.48 | 20000 |
| 1732051620 | 98.57 | 0.09 | 0.09 | 98.876 | 98.876 | 98.465 | 115000 |
| 1731965220 | 98.48 | -0.18 | -0.18 | 99 | 99 | 98.15 | 225000 |
| 1731705960 | 98.657 | -0.02 | -0.02 | 98.667 | 98.681 | 98.657 | 76000 |
| 1731619560 | 98.677 | 0.2 | 0.20 | 97.96 | 98.677 | 97.96 | 220000 |
| 1731533160 | 98.476 | -0.3 | -0.31 | 98.43 | 98.476 | 98.29 | 19000 |
| 1731446820 | 98.78 | 0.11 | 0.11 | 98.78 | 98.78 | 98.78 | 25000 |
| 1731360420 | 98.67 | 0.2 | 0.21 | 98.75 | 98.75 | 98.67 | 30000 |
| 1731101220 | 98.465 | 0.11 | 0.11 | 98.465 | 98.465 | 98.465 | 30000 |
| 1731014760 | 98.36 | -0.07 | -0.07 | 98.07 | 98.36 | 98.07 | 113000 |
| 1730928360 | 98.43 | 0.43 | 0.44 | 98.43 | 98.43 | 98.42 | 23000 |
| 1730841960 | 98 | -0.08 | -0.08 | 98.04 | 98.04 | 98 | 15000 |
| 1730755560 | 98.08 | -0.12 | -0.12 | 98.5 | 98.5 | 97.72 | 30000 |
| 1730496360 | 98.2 | 0.29 | 0.29 | 98.08 | 98.2 | 98.08 | 42000 |
| 1730409960 | 97.912 | -0.52 | -0.52 | 97.918 | 97.918 | 97.912 | 25000 |
| 1730323560 | 98.428 | -0.31 | -0.32 | 98.7 | 98.7 | 98.428 | 18000 |
| 1730237160 | 98.74 | 0 | 0.01 | 98.5 | 98.74 | 98.5 | 30000 |
| 1730150760 | 98.735 | -0.06 | -0.06 | 98.95 | 98.95 | 98.735 | 41000 |
| 1729888020 | 98.794 | -0.13 | -0.13 | 98.795 | 98.795 | 98.772 | 57000 |
| 1729801560 | 98.92 | 0.25 | 0.25 | 98.86 | 98.92 | 98.843 | 95000 |
| 1729715160 | 98.674 | 0 | 0.00 | 98.674 | 98.674 | 98.674 | 0 |
| 1729628760 | 98.674 | 0 | 0.00 | 98.674 | 98.674 | 98.674 | 0 |
| 1729542360 | 98.674 | -0.32 | -0.32 | 98.73 | 98.73 | 98.674 | 35000 |
| 1729283160 | 98.99 | 0.72 | 0.73 | 98.99 | 98.99 | 98.99 | 150000 |
| 1729196760 | 98.27 | 0.09 | 0.09 | 98.534 | 98.534 | 98.27 | 47000 |
| 1729110360 | 98.18 | 0 | 0.00 | 98.18 | 98.18 | 98.18 | 0 |
| 1729023960 | 98.18 | 0.11 | 0.11 | 98.323 | 98.366 | 97.81 | 81000 |
| 1728937620 | 98.07 | 0.15 | 0.15 | 98.07 | 98.07 | 98.07 | 3000 |
| 1728678360 | 97.923 | 0 | 0.00 | 97.923 | 97.923 | 97.923 | 0 |
| 1728591960 | 97.923 | -0.18 | -0.18 | 97.472 | 97.923 | 97.472 | 22000 |
| 1728505560 | 98.1 | 0.1 | 0.10 | 98.1 | 98.1 | 98.1 | 5000 |
| 1728419160 | 97.999 | 0.17 | 0.18 | 98.038 | 98.038 | 97.999 | 70000 |
| 1728332760 | 97.825 | 0.08 | 0.08 | 97.825 | 97.825 | 97.825 | 50000 |
| 1728073560 | 97.75 | -0.6 | -0.61 | 98.138 | 98.138 | 97.75 | 74000 |
| 1727987220 | 98.354 | -0.2 | -0.20 | 98.35 | 98.354 | 98.349 | 15000 |
| 1727900820 | 98.554 | -0.14 | -0.14 | 98.808 | 98.808 | 98.55 | 157000 |
| 1727814420 | 98.694 | 0.48 | 0.49 | 98.545 | 98.694 | 98.545 | 15000 |
| 1727728020 | 98.209 | 0.21 | 0.21 | 98.417 | 98.417 | 98.209 | 25000 |
| 1727468760 | 98.003 | -0.33 | -0.33 | 98.003 | 98.003 | 98.003 | 3000 |
| 1727382360 | 98.331 | -0.2 | -0.20 | 98.331 | 98.331 | 98.331 | 20000 |
| 1727295960 | 98.53 | 0.21 | 0.22 | 98.525 | 98.53 | 97.936 | 203000 |
| 1727209560 | 98.316 | 0.24 | 0.24 | 98.203 | 98.316 | 98.076 | 37000 |
| 1727123160 | 98.08 | 0.21 | 0.21 | 98.08 | 98.08 | 98.08 | 1700000 |
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
