Premium
Fuchs SE (FPE3)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.69779286927 | 47.12 | 47.7 | 46.2 | 6748 | 46.81297333 | DE |
| 4 | 3.64 | 8.52858481724 | 42.68 | 48.78 | 42.26 | 10866 | 46.27927545 | DE |
| 12 | 4.3 | 10.2332222751 | 42.02 | 48.78 | 39.02 | 7328 | 44.18172157 | DE |
| 26 | 8.08 | 21.129707113 | 38.24 | 48.78 | 37.5 | 6521 | 43.04297549 | DE |
| 52 | 5.48 | 13.4182174339 | 40.84 | 48.78 | 35.96 | 6078 | 42.93785589 | DE |
| 156 | 10.86 | 30.6260575296 | 35.46 | 48.78 | 24.2 | 80410 | 32.00793808 | DE |
| 260 | 9.82 | 26.904109589 | 36.5 | 49.7 | 24.2 | 105328 | 36.40721468 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 46.54 | -0.28 | -0.60 | 46.68 | 47.3 | 46.5 | 5589 |
| 1740518820 | 46.82 | 0.02 | 0.04 | 46.8 | 47.02 | 46.56 | 4036 |
| 1740432420 | 46.8 | 0.2 | 0.43 | 46.72 | 47.16 | 46.2 | 6571 |
| 1740173220 | 46.6 | -0.66 | -1.40 | 46.92 | 47.26 | 46.22 | 9485 |
| 1740086820 | 47.26 | 0.32 | 0.68 | 47.12 | 47.7 | 46.96 | 8059 |
| 1740000420 | 46.94 | -1.68 | -3.46 | 48.28 | 48.6 | 46.94 | 4930 |
| 1739914020 | 48.62 | 0.26 | 0.54 | 48.04 | 48.72 | 47.46 | 10542 |
| 1739827620 | 48.36 | 0.52 | 1.09 | 48 | 48.78 | 47.38 | 16528 |
| 1739568420 | 47.84 | 0.64 | 1.36 | 47.38 | 48 | 46.82 | 53961 |
| 1739482020 | 47.2 | 2.14 | 4.75 | 45.06 | 47.64 | 45.06 | 18632 |
| 1739395620 | 45.06 | 0.64 | 1.44 | 44.52 | 45.08 | 44.28 | 9150 |
| 1739309220 | 44.42 | -0.54 | -1.20 | 44.76 | 44.92 | 44.42 | 3482 |
| 1739222820 | 44.96 | 1.26 | 2.88 | 43.78 | 44.96 | 43.78 | 2528 |
| 1738963620 | 43.7 | -0.72 | -1.62 | 44.44 | 44.66 | 43.7 | 10904 |
| 1738877220 | 44.42 | 1.1 | 2.54 | 43.44 | 44.42 | 42.5 | 13473 |
| 1738790820 | 43.32 | 0.62 | 1.45 | 42.68 | 43.32 | 42.44 | 4456 |
| 1738704420 | 42.7 | -0.2 | -0.47 | 42.94 | 42.94 | 42.26 | 2614 |
| 1738618020 | 42.9 | -1 | -2.28 | 43.08 | 43.36 | 42.5 | 11559 |
| 1738358820 | 43.9 | -0.28 | -0.63 | 44.08 | 44.44 | 43.72 | 8024 |
| 1738272420 | 44.18 | 1.46 | 3.42 | 42.68 | 44.34 | 42.5 | 12799 |
| 1738186020 | 42.72 | 0.36 | 0.85 | 42.22 | 43.08 | 42.22 | 5347 |
| 1738099620 | 42.36 | 0.46 | 1.10 | 41.9 | 42.36 | 41.82 | 12058 |
| 1738013220 | 41.9 | 0.38 | 0.92 | 41.46 | 42.06 | 41.159999 | 6747 |
| 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 |
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
