Premium
Funkwerk AG (FEW)
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 | 1 | 4.92610837438 | 20.3 | 21.5 | 20.3 | 1502 | 21.17565264 | DE |
| 4 | 0.6 | 2.89855072464 | 20.7 | 22 | 20.1 | 1536 | 21.26554607 | DE |
| 12 | 0.8 | 3.90243902439 | 20.5 | 22.1 | 19 | 1292 | 20.64041255 | DE |
| 26 | 1.8 | 9.23076923077 | 19.5 | 22.4 | 17.6 | 1141 | 20.17100444 | DE |
| 52 | 0.6 | 2.89855072464 | 20.7 | 23.4 | 17.6 | 1216 | 20.70766352 | DE |
| 156 | 0.1 | 0.471698113208 | 21.2 | 23.5 | 17.6 | 1148 | 20.77650554 | DE |
| 260 | 0.1 | 0.471698113208 | 21.2 | 23.5 | 17.6 | 1148 | 20.77650554 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 21.3 | 0.6 | 2.90 | 21.2 | 21.5 | 21.2 | 237 |
| 1739222820 | 20.7 | -0.3 | -1.43 | 20.7 | 20.7 | 20.7 | 171 |
| 1738963620 | 21 | -0.5 | -2.33 | 21.399999 | 21.399999 | 20.7 | 2503 |
| 1738877220 | 21.5 | 0.5 | 2.38 | 21.1 | 21.5 | 21.1 | 2598 |
| 1738790820 | 21 | 0.5 | 2.44 | 20.3 | 21 | 20.3 | 1999 |
| 1738704420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 147 |
| 1738618020 | 20.5 | -0.5 | -2.38 | 20.7 | 20.7 | 20.1 | 3211 |
| 1738358820 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 800 |
| 1738272420 | 21.5 | 0 | 0.00 | 21.6 | 21.6 | 21.2 | 3232 |
| 1738186020 | 21.5 | -0.3 | -1.38 | 22 | 22 | 21.5 | 1206 |
| 1738099620 | 21.8 | 0.9 | 4.31 | 20.899999 | 21.8 | 20.6 | 8901 |
| 1738013220 | 20.899999 | 0.2 | 0.97 | 20.399999 | 21 | 20.399999 | 452 |
| 1737754020 | 20.7 | -0.1 | -0.48 | 21.1 | 21.1 | 20.7 | 512 |
| 1737667620 | 20.8 | -0.2 | -0.95 | 21 | 21 | 20.8 | 929 |
| 1737581220 | 21 | -0.3 | -1.41 | 21 | 21 | 21 | 41 |
| 1737494820 | 21.3 | 0.5 | 2.40 | 21.3 | 21.3 | 21.3 | 25 |
| 1737408420 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 330 |
| 1737149220 | 21 | 0.3 | 1.45 | 20.7 | 21 | 20.6 | 2178 |
| 1737062820 | 20.7 | 0 | 0.00 | 20.5 | 20.7 | 20.399999 | 1250 |
| 1736976420 | 20.7 | 0.3 | 1.47 | 20.7 | 20.7 | 20.7 | 6 |
| 1736890020 | 20.399999 | 0 | 0.00 | 20.6 | 20.6 | 20.399999 | 5210 |
| 1736803620 | 20.399999 | -0.1 | -0.49 | 20.5 | 21.3 | 20.399999 | 590 |
| 1736544420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 35 |
| 1736458020 | 20.5 | 0.1 | 0.49 | 20 | 20.8 | 20 | 1280 |
| 1736371620 | 20.399999 | 0.4 | 2.00 | 20 | 20.399999 | 19.85 | 1456 |
| 1736285220 | 20 | -0.2 | -0.99 | 20.3 | 20.3 | 20 | 991 |
| 1736198820 | 20.2 | 0.6 | 3.06 | 19.899999 | 20.2 | 19.7 | 1758 |
| 1735939620 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 587 |
| 1735853220 | 19.6 | 0.4 | 2.08 | 19.25 | 19.6 | 19.2 | 597 |
| 1735594020 | 19.2 | 0.15 | 0.79 | 19.05 | 19.45 | 19 | 1753 |
| 1735334820 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19 | 1153 |
| 1734989220 | 19.05 | -0.35 | -1.80 | 19.25 | 19.25 | 19.05 | 1495 |
| 1734730020 | 19.399999 | 0 | 0.00 | 19.25 | 19.399999 | 19.25 | 420 |
| 1734643620 | 19.399999 | -0.2 | -1.02 | 19.25 | 19.399999 | 19.25 | 485 |
| 1734557220 | 19.6 | 0.35 | 1.82 | 19.25 | 19.6 | 19.25 | 249 |
| 1734470820 | 19.25 | -0.35 | -1.79 | 19.35 | 19.6 | 19.25 | 498 |
| 1734384420 | 19.6 | 0 | 0.00 | 19.3 | 19.6 | 19.2 | 1481 |
| 1734125220 | 19.6 | 0 | 0.00 | 19.3 | 19.6 | 19.3 | 884 |
| 1734038820 | 19.6 | 0.4 | 2.08 | 19.6 | 19.6 | 19.6 | 33 |
| 1733952420 | 19.2 | -0.6 | -3.03 | 19.75 | 19.75 | 19.2 | 524 |
| 1733866020 | 19.8 | 0 | 0.00 | 19.45 | 19.8 | 19.45 | 931 |
| 1733779620 | 19.8 | 0.15 | 0.76 | 20 | 20 | 19.45 | 265 |
| 1733520420 | 19.649999 | 0 | 0.00 | 19.649999 | 20 | 19.45 | 3031 |
| 1733434020 | 19.649999 | -0.15 | -0.76 | 19.8 | 19.8 | 19.55 | 1572 |
| 1733347620 | 19.8 | -0.4 | -1.98 | 20.1 | 20.399999 | 19.8 | 2970 |
| 1733261220 | 20.2 | 0.1 | 0.50 | 20.1 | 20.2 | 19.95 | 1574 |
| 1733174820 | 20.1 | -0.5 | -2.43 | 20.3 | 20.3 | 19.95 | 590 |
| 1732915620 | 20.6 | -0.4 | -1.90 | 20.6 | 20.6 | 20.6 | 521 |
| 1732829220 | 21 | -1.1 | -4.98 | 21.9 | 22.1 | 21 | 712 |
| 1732742820 | 22.1 | 2.15 | 10.78 | 20.7 | 22.1 | 20.7 | 4809 |
| 1732656420 | 19.95 | -0.05 | -0.25 | 20 | 20.1 | 19.95 | 270 |
| 1732570020 | 20 | 0.05 | 0.25 | 20 | 20 | 20 | 1 |
| 1732310820 | 19.95 | -0.15 | -0.75 | 19.95 | 19.95 | 19.95 | 225 |
| 1732224420 | 20.1 | -0.3 | -1.47 | 20.1 | 20.1 | 20.1 | 269 |
| 1732138020 | 20.399999 | 0.1 | 0.49 | 20.5 | 20.5 | 20.3 | 1137 |
| 1732051620 | 20.3 | -0.1 | -0.49 | 20.5 | 21 | 20.3 | 3014 |
| 1731965220 | 20.399999 | -0.1 | -0.49 | 20.399999 | 20.399999 | 20.399999 | 346 |
| 1731705960 | 20.5 | 0.1 | 0.49 | 20.5 | 21.5 | 20.399999 | 1604 |
| 1731619560 | 20.399999 | -0.1 | -0.49 | 20.399999 | 20.399999 | 20.399999 | 31 |
| 1731533160 | 20.5 | -1.1 | -5.09 | 20.6 | 20.6 | 20.5 | 305 |
| 1731446820 | 21.6 | 1.2 | 5.88 | 20.6 | 21.6 | 20.6 | 65 |
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
