Premium
Ceotronics AG (CEK)
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 | 1.5500001 | 28.9719650275 | 5.3499999 | 7.4 | 5.3499999 | 70174 | 6.87514272 | DE |
| 4 | 1.35 | 24.3243243243 | 5.55 | 7.4 | 4.92 | 22930 | 6.51282637 | DE |
| 12 | 1.5 | 27.7777777778 | 5.4 | 7.4 | 4.92 | 10366 | 6.2420045 | DE |
| 26 | 0.35 | 5.34351145038 | 6.55 | 7.4 | 4.92 | 7420 | 5.98565541 | DE |
| 52 | 2.62 | 61.214953271 | 4.28 | 7.55 | 4.04 | 7226 | 5.97578989 | DE |
| 156 | 3.07 | 80.1566579634 | 3.83 | 7.55 | 3.35 | 4995 | 5.34940848 | DE |
| 260 | 3.88 | 128.476821192 | 3.02 | 7.55 | 1.9 | 5448 | 4.47314446 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 6.75 | -0.15 | -2.17 | 6.85 | 6.85 | 6.6 | 18442 |
| 1733261220 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.65 | 41249 |
| 1733174820 | 7.15 | 0.95 | 15.32 | 7 | 7.4 | 6.6 | 218928 |
| 1732915620 | 6.2 | 0.5 | 8.77 | 5.95 | 6.4 | 5.85 | 52030 |
| 1732829220 | 5.7 | 0.35 | 6.54 | 5.3499999 | 5.95 | 5.3499999 | 20222 |
| 1732742820 | 5.3499999 | -0.2 | -3.60 | 5.6 | 5.6 | 5.3499999 | 6071 |
| 1732656420 | 5.55 | 0.25 | 4.72 | 5.3 | 5.55 | 5.25 | 13154 |
| 1732570020 | 5.3 | 0.15 | 2.91 | 5.25 | 5.4 | 5.2 | 18158 |
| 1732310820 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 2801 |
| 1732224420 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 4.92 | 17910 |
| 1732138020 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 1233 |
| 1732051620 | 5.15 | -0.25 | -4.63 | 5.4 | 5.7 | 5.15 | 10980 |
| 1731965220 | 5.4 | -0.1 | -1.82 | 5.55 | 5.6 | 5.3499999 | 1064 |
| 1731705960 | 5.5 | 0.35 | 6.80 | 5.3 | 5.5 | 5.15 | 13308 |
| 1731619560 | 5.15 | -0.25 | -4.63 | 5.45 | 5.5 | 5.15 | 6773 |
| 1731533160 | 5.4 | -0.05 | -0.92 | 5.4 | 5.65 | 5.4 | 3974 |
| 1731446820 | 5.45 | 0 | 0.00 | 5.6 | 5.6 | 5.45 | 697 |
| 1731360420 | 5.45 | -0.1 | -1.80 | 5.6 | 5.6 | 5.3 | 2042 |
| 1731101220 | 5.55 | 0.25 | 4.72 | 5.5 | 5.6 | 5.3499999 | 8802 |
| 1731014760 | 5.3 | -0.2 | -3.64 | 5.55 | 5.55 | 5.3 | 768 |
| 1730928360 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.4 | 787 |
| 1730841960 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 1900 |
| 1730755560 | 5.55 | 0.1 | 1.83 | 5.5 | 5.55 | 5.3 | 2321 |
| 1730496360 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.25 | 268 |
| 1730409960 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.3499999 | 4131 |
| 1730323560 | 5.4 | -0.25 | -4.42 | 5.65 | 5.75 | 5.4 | 6404 |
| 1730237160 | 5.65 | -0.15 | -2.59 | 5.85 | 5.85 | 5.65 | 1050 |
| 1730150760 | 5.8 | 0.2 | 3.57 | 5.55 | 5.8 | 5.55 | 3152 |
| 1729888020 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 742 |
| 1729801560 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.4 | 5480 |
| 1729715160 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.5 | 285 |
| 1729628760 | 5.65 | 0.1 | 1.80 | 5.8 | 5.8 | 5.55 | 1171 |
| 1729542360 | 5.55 | 0.1 | 1.83 | 5.45 | 5.6 | 5.45 | 4420 |
| 1729283160 | 5.45 | -0.1 | -1.80 | 5.4 | 5.5 | 5.4 | 1595 |
| 1729196760 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.4 | 1464 |
| 1729110360 | 5.65 | 0.35 | 6.60 | 5.4 | 5.65 | 5.25 | 576 |
| 1729023960 | 5.3 | -0.15 | -2.75 | 5.25 | 5.45 | 5.25 | 405 |
| 1728937620 | 5.45 | 0.2 | 3.81 | 5.25 | 5.5 | 5.25 | 642 |
| 1728678360 | 5.25 | -0.4 | -7.08 | 5.4 | 5.45 | 5.2 | 3492 |
| 1728591960 | 5.65 | 0 | 0.00 | 5.55 | 5.65 | 5.45 | 1082 |
| 1728505560 | 5.65 | -0.1 | -1.74 | 5.85 | 5.9 | 5.65 | 8170 |
| 1728419160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728332760 | 5.75 | 0.05 | 0.88 | 5.6 | 5.75 | 5.6 | 2710 |
| 1728073560 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 650 |
| 1727987220 | 5.65 | 0 | 0.00 | 5.75 | 5.75 | 5.65 | 460 |
| 1727900820 | 5.65 | -0.1 | -1.74 | 5.9 | 5.9 | 5.65 | 6890 |
| 1727814420 | 5.75 | -0.1 | -1.71 | 5.55 | 5.75 | 5.5 | 5045 |
| 1727728020 | 5.85 | 0.55 | 10.38 | 5.65 | 5.95 | 5.65 | 13387 |
| 1727468760 | 5.3 | -0.15 | -2.75 | 5.3 | 5.6 | 5.3 | 5755 |
| 1727382360 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.25 | 7874 |
| 1727295960 | 5.3499999 | 0.15 | 2.88 | 5.2 | 5.3499999 | 5.2 | 5935 |
| 1727209560 | 5.2 | 0.1 | 1.96 | 5.25 | 5.3499999 | 5.2 | 15119 |
| 1727123160 | 5.0999999 | -0.1 | -1.92 | 5.3499999 | 5.4 | 5.0999999 | 5792 |
| 1726864020 | 5.2 | 0.1 | 1.96 | 5.15 | 5.25 | 5.15 | 1541 |
| 1726777560 | 5.0999999 | -0.15 | -2.86 | 5.25 | 5.25 | 5.05 | 2973 |
| 1726691220 | 5.25 | 0.15 | 2.94 | 5.0999999 | 5.25 | 5.0999999 | 808 |
| 1726604760 | 5.0999999 | -0.05 | -0.97 | 5.2 | 5.3 | 5.0999999 | 4266 |
| 1726518420 | 5.15 | -0.3 | -5.50 | 5.3 | 5.5 | 5.15 | 8145 |
| 1726259160 | 5.45 | 0.4 | 7.92 | 5.15 | 5.45 | 5.15 | 7694 |
| 1726172760 | 5.05 | -0.15 | -2.88 | 5.4 | 5.4 | 5.05 | 8420 |
| 1726086360 | 5.2 | 0 | 0.00 | 5.2 | 5.25 | 5.15 | 1766 |
| 1725999960 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.15 | 3274 |
| 1725913620 | 5.4 | 0.05 | 0.93 | 5.4 | 5.6 | 5.2 | 2192 |
| 1725654360 | 5.3499999 | 0.15 | 2.88 | 5.25 | 5.65 | 5.15 | 5561 |
| 1725567960 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.05 | 1953 |
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
