Premium
21Shares AG (ADAA)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 11.0746 | -0.18 | -1.56 | 10.466799 | 11.3714 | 10.414899 | 8090 |
| 1740691620 | 11.25 | -0.43 | -3.66 | 11.8039 | 11.9849 | 11.25 | 1060 |
| 1740605220 | 11.6773 | -0.41 | -3.38 | 12.0959 | 12.1759 | 11.4406 | 1617 |
| 1740518820 | 12.0859 | -0.58 | -4.55 | 11.6032 | 12.0859 | 11.2321 | 7297 |
| 1740432420 | 12.6622 | -0.6 | -4.55 | 13.26 | 13.26 | 12.5521 | 9367 |
| 1740173220 | 13.2659 | -0.91 | -6.40 | 14.4179 | 14.5 | 13.2659 | 1958 |
| 1740086820 | 14.1729 | 0.43 | 3.16 | 14.1729 | 14.1729 | 14.1729 | 800 |
| 1740000420 | 13.7389 | 0.63 | 4.82 | 13.3816 | 13.7389 | 13.3471 | 2026 |
| 1739914020 | 13.1066 | -0.9 | -6.41 | 13.7731 | 13.9959 | 12.9886 | 4544 |
| 1739827620 | 14.0036 | -0.78 | -5.26 | 14.0633 | 14.4 | 14.0036 | 1586 |
| 1739568420 | 14.7815 | 0.86 | 6.17 | 14.3 | 14.7815 | 14.1991 | 2474 |
| 1739482020 | 13.9219 | -0.4 | -2.82 | 14.252 | 14.252 | 13.9219 | 1133 |
| 1739395620 | 14.3257 | 0.56 | 4.05 | 13.8249 | 14.3257 | 13.6011 | 3750 |
| 1739309220 | 13.7675 | 1.21 | 9.63 | 14.4779 | 14.797 | 13.7675 | 7656 |
| 1739222820 | 12.5587 | -0.67 | -5.07 | 12.8377 | 12.8571 | 12.5587 | 6134 |
| 1738963620 | 13.23 | 0.35 | 2.69 | 13 | 13.3831 | 12.9559 | 2103 |
| 1738877220 | 12.8829 | -0.33 | -2.48 | 13.7249 | 13.7249 | 12.8829 | 1193 |
| 1738790820 | 13.21 | -0.53 | -3.88 | 13.553 | 13.6351 | 13.1093 | 4542 |
| 1738704420 | 13.7436 | -0.21 | -1.49 | 13.3002 | 13.9709 | 13.0971 | 4198 |
| 1738618020 | 13.9513 | -3.1 | -18.16 | 13 | 42.79 | 12.3037 | 17003 |
| 1738358820 | 17.0472 | 0.04 | 0.23 | 17.0401 | 17.576 | 16.8601 | 2242 |
| 1738272420 | 17.0088 | 0.61 | 3.70 | 17.4547 | 17.5809 | 17.0088 | 1710 |
| 1738186020 | 16.4021 | -0.38 | -2.27 | 17.1 | 17.1 | 16.4021 | 1051 |
| 1738099620 | 16.7835 | 0.75 | 4.69 | 16.762 | 17.4369 | 16.762 | 5519 |
| 1738013220 | 16.0323 | -1.85 | -10.34 | 15.762 | 16.4511 | 15.4481 | 13029 |
| 1737754020 | 17.8821 | 0.6 | 3.49 | 18.1168 | 18.1168 | 17.5781 | 4187 |
| 1737667620 | 17.2794 | -0.57 | -3.19 | 17.35 | 17.9799 | 17.1011 | 3742 |
| 1737581220 | 17.848099 | -0.55 | -2.99 | 17.8382 | 18.1709 | 17.621099 | 3291 |
| 1737494820 | 18.3987 | -0.73 | -3.80 | 17.4551 | 18.5061 | 17.313099 | 2798 |
| 1737408420 | 19.1245 | -2.17 | -10.20 | 19.7922 | 19.9709 | 18.5 | 10670 |
| 1737149220 | 21.2958 | 0.76 | 3.71 | 20.3059 | 21.2958 | 20.002099 | 7202 |
| 1737062820 | 20.534199 | 1.53 | 8.07 | 18.526499 | 20.7813 | 18.526499 | 18091 |
| 1736976420 | 19 | 0.76 | 4.16 | 19.8762 | 20.0999 | 18.0031 | 24087 |
| 1736890020 | 18.2411 | 0.94 | 5.44 | 17.6703 | 19.0018 | 17.4761 | 11901 |
| 1736803620 | 17.3008 | -0.26 | -1.48 | 16.8226 | 17.3008 | 15.9752 | 13405 |
| 1736544420 | 17.5611 | 0.95 | 5.75 | 17.5934 | 17.6337 | 16.6171 | 13092 |
| 1736458020 | 16.6063 | -0.4 | -2.37 | 16.3468 | 16.9219 | 15.9101 | 12842 |
| 1736371620 | 17.0101 | -1.34 | -7.30 | 17.7697 | 18.1542 | 16.66 | 12642 |
| 1736285220 | 18.35 | -2.02 | -9.92 | 20 | 20.5741 | 18.018999 | 11023 |
| 1736198820 | 20.3716 | 0.9 | 4.65 | 19.2012 | 20.3716 | 19.123 | 11980 |
| 1735939620 | 19.4669 | 1.67 | 9.40 | 18.570699 | 20.0224 | 18.570699 | 5991 |
| 1735853220 | 17.7942 | 2.28 | 14.70 | 16.8698 | 17.7942 | 16.8139 | 11008 |
| 1735594020 | 15.5141 | -0.55 | -3.45 | 15.4465 | 15.6903 | 15.4465 | 6512 |
| 1735334820 | 16.0687 | 0.07 | 0.47 | 15.6919 | 16.396899 | 15.5381 | 7968 |
| 1734989220 | 15.9939 | -0.3 | -1.86 | 15.5809 | 16.3159 | 15.5121 | 5541 |
| 1734730020 | 16.2972 | 0.73 | 4.67 | 15.7126 | 16.8692 | 13.6038 | 29368 |
| 1734643620 | 15.5695 | -1.63 | -9.48 | 17.9999 | 17.9999 | 15.0282 | 9598 |
| 1734557220 | 17.2 | -1.64 | -8.73 | 18.5948 | 18.8109 | 17.2 | 11120 |
| 1734470820 | 18.8449 | -1.02 | -5.13 | 19.1437 | 19.8493 | 18.7853 | 4656 |
| 1734384420 | 19.8636 | 0.24 | 1.21 | 18.8409 | 19.8773 | 18.71 | 6402 |
| 1734125220 | 19.6259 | -0.51 | -2.52 | 19.2098 | 19.9999 | 19.1975 | 3646 |
| 1734038820 | 20.1341 | 0.69 | 3.52 | 20.6731 | 21.041799 | 19.5789 | 2080 |
| 1733952420 | 19.449 | 1.3 | 7.14 | 18.05 | 19.6396 | 18.0259 | 4544 |
| 1733866020 | 18.1528 | -1.25 | -6.44 | 18.1929 | 18.4319 | 15.6078 | 17918 |
| 1733779620 | 19.401499 | -2.09 | -9.72 | 20.782699 | 20.8367 | 18.787299 | 11173 |
| 1733520420 | 21.49 | -0.64 | -2.88 | 21.4339 | 22.02 | 20.3001 | 7199 |
| 1733434020 | 22.1276 | 1.78 | 8.74 | 21.9952 | 22.2739 | 21.45 | 13278 |
| 1733347620 | 20.35 | -1.43 | -6.55 | 22.3426 | 22.4223 | 20.127099 | 16678 |
| 1733261220 | 21.7763 | 0.08 | 0.39 | 22.3402 | 23.4 | 20.6229 | 17781 |
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
