Premium
Ackermans and Van Haaren NV (B3K)
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 | 3 | 1.57397691501 | 190.6 | 195.1 | 190.6 | 88 | 194.07272727 | DE |
| 4 | 0.7 | 0.362882322447 | 192.9 | 196 | 182.2 | 98 | 189.09032442 | DE |
| 12 | 2.2 | 1.14942528736 | 191.4 | 197.5 | 179.6 | 61 | 189.0275894 | DE |
| 26 | 19.9 | 11.4565342545 | 173.7 | 197.5 | 170.8 | 45 | 187.51510181 | DE |
| 52 | 37.6 | 24.1025641026 | 156 | 197.5 | 154.3 | 47 | 175.4070396 | DE |
| 156 | 40.90001 | 26.7845531621 | 152.69999 | 197.5 | 136.3 | 44 | 168.24434262 | DE |
| 260 | 40.90001 | 26.7845531621 | 152.69999 | 197.5 | 136.3 | 44 | 168.24434262 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 194.7 | 0.3 | 0.15 | 195.1 | 195.1 | 194.7 | 213 |
| 1739482020 | 194.4 | 1.7 | 0.88 | 194.5 | 194.5 | 194.4 | 60 |
| 1739395620 | 192.7 | 1.4 | 0.73 | 192.2 | 192.7 | 192.1 | 47 |
| 1739309220 | 191.3 | 0 | 0.00 | 191.3 | 191.3 | 191.3 | 0 |
| 1739222820 | 191.3 | 0.9 | 0.47 | 190.6 | 192 | 190.6 | 32 |
| 1738963620 | 190.4 | 3.2 | 1.71 | 188.8 | 190.4 | 188.8 | 286 |
| 1738877220 | 187.2 | 2.6 | 1.41 | 184.8 | 187.2 | 184.8 | 58 |
| 1738790820 | 184.6 | -0.7 | -0.38 | 184.6 | 184.6 | 184.6 | 52 |
| 1738704420 | 185.3 | 0.4 | 0.22 | 185.7 | 185.8 | 184.5 | 8 |
| 1738618020 | 184.9 | -2.7 | -1.44 | 182.2 | 185.2 | 182.2 | 3 |
| 1738358820 | 187.6 | -0.7 | -0.37 | 187.8 | 188.2 | 187.6 | 9 |
| 1738272420 | 188.3 | 3.6 | 1.95 | 185.6 | 188.7 | 185.6 | 29 |
| 1738186020 | 184.7 | -1 | -0.54 | 185.2 | 185.5 | 184.7 | 108 |
| 1738099620 | 185.7 | 0.9 | 0.49 | 185.6 | 185.7 | 185.6 | 2 |
| 1738013220 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 0 |
| 1737754020 | 184.8 | -11 | -5.62 | 193.1 | 193.1 | 183.4 | 608 |
| 1737667620 | 195.8 | 0.8 | 0.41 | 195.3 | 195.8 | 195.1 | 44 |
| 1737581220 | 195 | 2.1 | 1.09 | 194 | 196 | 194 | 159 |
| 1737494820 | 192.9 | 0 | 0.00 | 192.7 | 192.9 | 192.7 | 38 |
| 1737408420 | 192.9 | -0.2 | -0.10 | 192.9 | 192.9 | 192.9 | 1 |
| 1737149220 | 193.1 | 2.6 | 1.36 | 193.1 | 193.1 | 193.1 | 4 |
| 1737062820 | 190.5 | 1.6 | 0.85 | 189.1 | 190.5 | 188.7 | 108 |
| 1736976420 | 188.9 | -3.1 | -1.61 | 193.5 | 193.5 | 188.8 | 16 |
| 1736890020 | 192 | -0.6 | -0.31 | 192 | 192 | 192 | 10 |
| 1736803620 | 192.6 | -1.5 | -0.77 | 194.2 | 194.2 | 192.6 | 63 |
| 1736544420 | 194.1 | -1.1 | -0.56 | 194.1 | 194.1 | 194.1 | 138 |
| 1736458020 | 195.2 | 0.5 | 0.26 | 195.5 | 195.5 | 195.2 | 9 |
| 1736371620 | 194.7 | -2.7 | -1.37 | 197.2 | 197.2 | 194.7 | 33 |
| 1736285220 | 197.4 | 1.7 | 0.87 | 196.4 | 197.5 | 196.4 | 22 |
| 1736198820 | 195.7 | 1.9 | 0.98 | 194.9 | 195.7 | 194.9 | 32 |
| 1735939620 | 193.8 | 1.7 | 0.88 | 193.2 | 194 | 193.2 | 7 |
| 1735853220 | 192.1 | 2.5 | 1.32 | 190 | 193.6 | 190 | 37 |
| 1735594020 | 189.6 | -0.3 | -0.16 | 189.1 | 189.6 | 189.1 | 2 |
| 1735334820 | 189.9 | 3.8 | 2.04 | 187.1 | 189.9 | 187.1 | 50 |
| 1734989220 | 186.1 | -0.1 | -0.05 | 186.6 | 186.6 | 186.1 | 2 |
| 1734730020 | 186.2 | -0.8 | -0.43 | 184.4 | 186.2 | 184.4 | 45 |
| 1734643620 | 187 | -2.2 | -1.16 | 185.6 | 187 | 185.6 | 16 |
| 1734557220 | 189.2 | 1.4 | 0.75 | 188.4 | 189.7 | 188.4 | 5 |
| 1734470820 | 187.8 | -1.3 | -0.69 | 188.4 | 188.6 | 187.8 | 7 |
| 1734384420 | 189.1 | -1.2 | -0.63 | 190.1 | 190.6 | 188.3 | 48 |
| 1734125220 | 190.3 | -0.1 | -0.05 | 190.6 | 191.2 | 190.3 | 33 |
| 1734038820 | 190.4 | 0.4 | 0.21 | 190.1 | 190.5 | 190.1 | 53 |
| 1733952420 | 190 | 1 | 0.53 | 189.2 | 190 | 189.2 | 46 |
| 1733866020 | 189 | 0 | 0.00 | 189.3 | 189.3 | 189 | 78 |
| 1733779620 | 189 | 1.6 | 0.85 | 187.2 | 189 | 187.1 | 18 |
| 1733520420 | 187.4 | -0.7 | -0.37 | 188 | 188 | 187.4 | 70 |
| 1733434020 | 188.1 | 0.3 | 0.16 | 189 | 189 | 188.1 | 33 |
| 1733347620 | 187.8 | 0.2 | 0.11 | 187.8 | 187.8 | 187.8 | 6 |
| 1733261220 | 187.6 | -0.5 | -0.27 | 188.1 | 188.1 | 187.5 | 91 |
| 1733174820 | 188.1 | 1.1 | 0.59 | 187.3 | 188.1 | 187 | 132 |
| 1732915620 | 187 | 0.9 | 0.48 | 185.6 | 187 | 185.5 | 54 |
| 1732829220 | 186.1 | 1.5 | 0.81 | 186.5 | 186.5 | 185.3 | 25 |
| 1732742820 | 184.6 | 5 | 2.78 | 185.3 | 185.3 | 184.6 | 47 |
| 1732656420 | 179.6 | -0.9 | -0.50 | 180.2 | 180.5 | 179.6 | 10 |
| 1732570020 | 180.5 | -8.4 | -4.45 | 191.4 | 191.4 | 180.5 | 137 |
| 1732310820 | 188.9 | 1.1 | 0.59 | 188.8 | 188.9 | 188 | 33 |
| 1732224420 | 187.8 | 2.2 | 1.19 | 186.4 | 187.8 | 186.4 | 136 |
| 1732138020 | 185.6 | 2.4 | 1.31 | 185.8 | 186.4 | 185.6 | 7 |
| 1732051620 | 183.2 | -2.9 | -1.56 | 185.4 | 185.7 | 183.2 | 134 |
| 1731965220 | 186.1 | -1.1 | -0.59 | 187.1 | 187.1 | 186.1 | 8 |
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
