Premium
Fuchs SE (FPE3)
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 | 1.76 | 4.43995963673 | 39.64 | 41.88 | 39.64 | 5290 | 40.69633525 | DE |
| 4 | -0.38 | -0.909526089038 | 41.78 | 42.42 | 39.02 | 4932 | 40.80647229 | DE |
| 12 | -1.2 | -2.81690140845 | 42.6 | 45.32 | 39.02 | 5805 | 42.72027393 | DE |
| 26 | 2.08 | 5.28992878942 | 39.32 | 45.32 | 35.96 | 5527 | 41.32381454 | DE |
| 52 | 0.56 | 1.37120470127 | 40.84 | 47.02 | 35.96 | 5665 | 42.23777081 | DE |
| 156 | 2.78 | 7.19834282755 | 38.62 | 47.02 | 24.2 | 83579 | 32.18693165 | DE |
| 260 | -0.1 | -0.240963855422 | 41.5 | 49.7 | 24.2 | 108574 | 36.51777256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 41.52 | 0.16 | 0.39 | 41.44 | 41.78 | 41.44 | 1714 |
| 1737667620 | 41.36 | 0.6 | 1.47 | 40.9 | 41.88 | 40.9 | 5205 |
| 1737581220 | 40.76 | -0.1 | -0.24 | 40.74 | 41.1 | 40.7 | 7604 |
| 1737494820 | 40.86 | 0.98 | 2.46 | 39.84 | 40.86 | 39.84 | 5153 |
| 1737408420 | 39.88 | -0.94 | -2.30 | 40.44 | 40.44 | 39.88 | 6204 |
| 1737149220 | 40.82 | 1.22 | 3.08 | 39.64 | 40.86 | 39.64 | 2286 |
| 1737062820 | 39.6 | -0.12 | -0.30 | 40.02 | 40.119999 | 39.4 | 3890 |
| 1736976420 | 39.72 | 0.34 | 0.86 | 39.4 | 39.96 | 39.4 | 2664 |
| 1736890020 | 39.38 | -0.66 | -1.65 | 40.1 | 40.1 | 39.02 | 4979 |
| 1736803620 | 40.04 | -0.38 | -0.94 | 40.02 | 41.2 | 39.74 | 9638 |
| 1736544420 | 40.42 | -1.74 | -4.13 | 42.42 | 42.42 | 39.94 | 12689 |
| 1736458020 | 42.159999 | 0.04 | 0.09 | 41.94 | 42.26 | 41.94 | 2604 |
| 1736371620 | 42.119999 | 0.16 | 0.38 | 42.14 | 42.2 | 41.799999 | 4174 |
| 1736285220 | 41.96 | -0.04 | -0.10 | 41.9 | 42.32 | 41.799999 | 5450 |
| 1736198820 | 42 | 0.52 | 1.25 | 41.56 | 42.119999 | 41.56 | 2162 |
| 1735939620 | 41.479999 | -0.1 | -0.24 | 41.54 | 41.72 | 41.479999 | 4823 |
| 1735853220 | 41.58 | -0.12 | -0.29 | 41.84 | 41.979999 | 41.34 | 3460 |
| 1735594020 | 41.7 | -0.28 | -0.67 | 41.84 | 41.84 | 41.28 | 2477 |
| 1735334820 | 41.979999 | 0.16 | 0.38 | 41.78 | 42.02 | 41.7 | 3308 |
| 1734989220 | 41.82 | -0.04 | -0.10 | 41.22 | 41.82 | 41.14 | 3455 |
| 1734730020 | 41.86 | 0.56 | 1.36 | 41.2 | 41.86 | 40.64 | 4366 |
| 1734643620 | 41.299999 | 0.26 | 0.63 | 40.979999 | 41.36 | 40.82 | 5257 |
| 1734557220 | 41.04 | -0.3 | -0.73 | 41.28 | 41.42 | 41.04 | 1590 |
| 1734470820 | 41.34 | -0.84 | -1.99 | 41.7 | 41.72 | 41.24 | 2240 |
| 1734384420 | 42.18 | 0.04 | 0.09 | 42.32 | 42.32 | 41.34 | 4416 |
| 1734125220 | 42.14 | -0.52 | -1.22 | 42.54 | 42.58 | 42.14 | 5748 |
| 1734038820 | 42.659999 | -0.24 | -0.56 | 42.799999 | 42.94 | 42.52 | 1656 |
| 1733952420 | 42.9 | -0.72 | -1.65 | 43.02 | 43.08 | 42.7 | 5339 |
| 1733866020 | 43.62 | 0.1 | 0.23 | 43.28 | 44 | 43.28 | 10467 |
| 1733779620 | 43.52 | 0.04 | 0.09 | 43.2 | 43.72 | 43.02 | 11848 |
| 1733520420 | 43.48 | 1.1 | 2.60 | 42.4 | 43.48 | 42.4 | 7694 |
| 1733434020 | 42.38 | 0.16 | 0.38 | 42.02 | 42.64 | 42.02 | 7005 |
| 1733347620 | 42.22 | 0.36 | 0.86 | 41.86 | 42.44 | 41.84 | 6071 |
| 1733261220 | 41.86 | -1.08 | -2.52 | 43.06 | 43.06 | 41.86 | 5571 |
| 1733174820 | 42.94 | 0.36 | 0.85 | 42.32 | 43.08 | 42.1 | 6713 |
| 1732915620 | 42.58 | -0.1 | -0.23 | 42.619999 | 42.619999 | 42.14 | 3140 |
| 1732829220 | 42.68 | -1.1 | -2.51 | 43.92 | 43.92 | 42.5 | 8277 |
| 1732742820 | 43.78 | 0.92 | 2.15 | 42.659999 | 43.78 | 42.659999 | 6049 |
| 1732656420 | 42.86 | -0.76 | -1.74 | 43.32 | 43.5 | 42.799999 | 3440 |
| 1732570020 | 43.62 | -0.46 | -1.04 | 43.9 | 44 | 43 | 5479 |
| 1732310820 | 44.08 | 0.22 | 0.50 | 43.9 | 44.42 | 43.78 | 6840 |
| 1732224420 | 43.86 | -0.04 | -0.09 | 43.96 | 43.96 | 43.66 | 5663 |
| 1732138020 | 43.9 | 0.62 | 1.43 | 43.46 | 44.1 | 43.46 | 13025 |
| 1732051620 | 43.28 | -0.08 | -0.18 | 43.42 | 43.56 | 42.5 | 6456 |
| 1731965220 | 43.36 | -1.3 | -2.91 | 44.48 | 44.56 | 43.34 | 4679 |
| 1731705960 | 44.66 | -0.04 | -0.09 | 44.4 | 44.8 | 44.18 | 5680 |
| 1731619560 | 44.7 | 0.22 | 0.49 | 44.54 | 44.7 | 44.4 | 1016 |
| 1731533160 | 44.48 | 0.22 | 0.50 | 44.3 | 44.52 | 43.96 | 3278 |
| 1731446820 | 44.26 | -0.54 | -1.21 | 44.6 | 45.04 | 44.2 | 8441 |
| 1731360420 | 44.8 | 0.4 | 0.90 | 44.48 | 45.32 | 44.48 | 6950 |
| 1731101220 | 44.4 | -0.54 | -1.20 | 44.92 | 45.16 | 44.4 | 5089 |
| 1731014760 | 44.94 | 0.9 | 2.04 | 43.84 | 45.18 | 43.84 | 18581 |
| 1730928360 | 44.04 | 0.16 | 0.36 | 43.82 | 44.24 | 43.78 | 2776 |
| 1730841960 | 43.88 | -0.02 | -0.05 | 43.92 | 44.02 | 43.28 | 3276 |
| 1730755560 | 43.9 | 0.04 | 0.09 | 43.78 | 44.2 | 43.46 | 10909 |
| 1730496360 | 43.86 | 1.24 | 2.91 | 42.6 | 43.98 | 42.54 | 12019 |
| 1730409960 | 42.619999 | 0.44 | 1.04 | 42.9 | 43 | 42.159999 | 6691 |
| 1730323560 | 42.18 | 0.62 | 1.49 | 41.34 | 42.6 | 41.34 | 4420 |
| 1730237160 | 41.56 | -0.6 | -1.42 | 42 | 42 | 41.56 | 2659 |
| 1730150760 | 42.159999 | 0.68 | 1.64 | 41.659999 | 42.159999 | 41.46 | 4245 |
| 1729888020 | 41.479999 | 0.16 | 0.39 | 41.52 | 41.54 | 41.06 | 3241 |
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
