Premium
Grenke AG (GLJ)
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 | -0.72 | -4.47204968944 | 16.1 | 16.26 | 15.12 | 29064 | 15.6435061 | DE |
| 4 | -2.66 | -14.7450110865 | 18.04 | 18.239999 | 15.12 | 31227 | 16.62099356 | DE |
| 12 | -6.57 | -29.9316628702 | 21.95 | 27.6 | 15.12 | 29859 | 19.46406717 | DE |
| 26 | -5.67 | -26.9358669834 | 21.05 | 28.85 | 15.12 | 20601 | 21.16254156 | DE |
| 52 | -8.17 | -34.6921443737 | 23.55 | 28.85 | 15.12 | 14546 | 21.67416952 | DE |
| 156 | -15.22 | -49.7385620915 | 30.6 | 33.32 | 15.12 | 30019 | 25.08974194 | DE |
| 260 | -66.77 | -81.2781497261 | 82.15 | 104.4 | 15.12 | 74626 | 37.87030271 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 15.34 | -0.14 | -0.90 | 15.3 | 15.64 | 15.24 | 17307 |
| 1733261220 | 15.48 | 0.08 | 0.52 | 15.4 | 15.48 | 15.12 | 25134 |
| 1733174820 | 15.4 | -0.4 | -2.53 | 15.6 | 15.64 | 15.32 | 51533 |
| 1732915620 | 15.8 | -0.28 | -1.74 | 15.86 | 15.9 | 15.56 | 23087 |
| 1732829220 | 16.079999 | 0.28 | 1.77 | 16.059999 | 16.26 | 15.76 | 21124 |
| 1732742820 | 15.8 | -0.22 | -1.37 | 16.1 | 16.1 | 15.62 | 24440 |
| 1732656420 | 16.02 | -0.52 | -3.14 | 16.579999 | 16.579999 | 15.82 | 18653 |
| 1732570020 | 16.54 | 0.28 | 1.72 | 16.32 | 16.54 | 16.02 | 13889 |
| 1732310820 | 16.26 | 0.16 | 0.99 | 16.079999 | 16.28 | 15.86 | 16105 |
| 1732224420 | 16.1 | -0.12 | -0.74 | 16.48 | 16.48 | 15.6 | 37984 |
| 1732138020 | 16.219999 | -0.24 | -1.46 | 16.46 | 16.76 | 16.219999 | 12262 |
| 1732051620 | 16.46 | -0.32 | -1.91 | 16.62 | 16.84 | 16.1 | 28328 |
| 1731965220 | 16.78 | 0.68 | 4.22 | 16.02 | 16.78 | 15.86 | 26453 |
| 1731705960 | 16.1 | -0.2 | -1.23 | 16.16 | 16.5 | 15.66 | 49907 |
| 1731619560 | 16.3 | -0.4 | -2.40 | 16.559999 | 16.86 | 16.12 | 43779 |
| 1731533160 | 16.7 | -0.92 | -5.22 | 17.559999 | 17.6 | 16.54 | 37769 |
| 1731446820 | 17.62 | -0.4 | -2.22 | 18.02 | 18.02 | 17.32 | 66141 |
| 1731360420 | 18.02 | 0.44 | 2.50 | 17.64 | 18.239999 | 17.5 | 35963 |
| 1731101220 | 17.579999 | -0.38 | -2.12 | 17.96 | 17.96 | 17.46 | 20556 |
| 1731014760 | 17.96 | 0.18 | 1.01 | 17.8 | 17.96 | 17.66 | 19078 |
| 1730928360 | 17.78 | -0.24 | -1.33 | 18.04 | 18.04 | 17.38 | 52355 |
| 1730841960 | 18.02 | 0.14 | 0.78 | 18.059999 | 18.26 | 17.86 | 36126 |
| 1730755560 | 17.88 | 0.28 | 1.59 | 17.8 | 18.04 | 17.5 | 55574 |
| 1730496360 | 17.6 | -0.86 | -4.66 | 18.46 | 18.48 | 17.5 | 100843 |
| 1730409960 | 18.46 | -0.76 | -3.95 | 19.18 | 19.18 | 18.22 | 113262 |
| 1730323560 | 19.22 | -6.23 | -24.48 | 21.75 | 21.75 | 18.18 | 411209 |
| 1730237160 | 25.45 | -0.85 | -3.23 | 26.3 | 26.3 | 25.45 | 6448 |
| 1730150760 | 26.3 | 0.2 | 0.77 | 26.1 | 26.35 | 26 | 7819 |
| 1729888020 | 26.1 | -0.1 | -0.38 | 26.05 | 26.35 | 26.05 | 1396 |
| 1729801560 | 26.2 | 0.7 | 2.75 | 25.7 | 26.35 | 25.7 | 2886 |
| 1729715160 | 25.5 | -0.95 | -3.59 | 26.25 | 26.45 | 25.5 | 5707 |
| 1729628760 | 26.45 | -0.1 | -0.38 | 26.35 | 26.45 | 25.9 | 10054 |
| 1729542360 | 26.55 | -0.2 | -0.75 | 26.5 | 27.6 | 26.3 | 9687 |
| 1729283160 | 26.75 | 0.05 | 0.19 | 26.9 | 27 | 26.55 | 5197 |
| 1729196760 | 26.7 | -0.05 | -0.19 | 26.75 | 27 | 26.6 | 5397 |
| 1729110360 | 26.75 | 0 | 0.00 | 26.7 | 26.95 | 26.2 | 8223 |
| 1729023960 | 26.75 | 0.9 | 3.48 | 25.8 | 26.75 | 25.8 | 12456 |
| 1728937620 | 25.85 | 0 | 0.00 | 25.85 | 26 | 25.55 | 9225 |
| 1728678360 | 25.85 | 0.1 | 0.39 | 25.65 | 25.85 | 25 | 10883 |
| 1728591960 | 25.75 | 0.45 | 1.78 | 25.3 | 25.75 | 25.3 | 7654 |
| 1728505560 | 25.3 | 0.2 | 0.80 | 25.1 | 25.5 | 25 | 5136 |
| 1728419160 | 25.1 | -0.5 | -1.95 | 25.55 | 25.55 | 24.85 | 16990 |
| 1728332760 | 25.6 | 0.25 | 0.99 | 25.45 | 25.6 | 25.3 | 5966 |
| 1728073560 | 25.35 | 0.4 | 1.60 | 24.95 | 25.45 | 24.8 | 11566 |
| 1727987220 | 24.95 | -0.5 | -1.96 | 25.3 | 25.3 | 24.45 | 7566 |
| 1727900820 | 25.45 | 1.35 | 5.60 | 24.3 | 25.85 | 24.3 | 93902 |
| 1727814420 | 24.1 | 0.25 | 1.05 | 23.95 | 24.5 | 23.9 | 10377 |
| 1727728020 | 23.85 | -0.6 | -2.45 | 24.25 | 24.5 | 23.75 | 10538 |
| 1727468760 | 24.45 | 0.9 | 3.82 | 23.6 | 24.65 | 23.6 | 32534 |
| 1727382360 | 23.55 | 0.55 | 2.39 | 23.1 | 23.9 | 23.1 | 12977 |
| 1727295960 | 23 | 0.15 | 0.66 | 22.95 | 23.65 | 22.95 | 6506 |
| 1727209560 | 22.85 | -0.4 | -1.72 | 23.45 | 23.5 | 22.85 | 12617 |
| 1727123160 | 23.25 | 0.35 | 1.53 | 23 | 23.4 | 22.85 | 15231 |
| 1726864020 | 22.9 | -0.85 | -3.58 | 23.7 | 23.7 | 22.9 | 8020 |
| 1726777560 | 23.75 | 0.8 | 3.49 | 23.45 | 23.75 | 23.25 | 23303 |
| 1726691220 | 22.95 | 0.2 | 0.88 | 22.75 | 23.55 | 22.6 | 23620 |
| 1726604760 | 22.75 | 0.55 | 2.48 | 22.4 | 22.75 | 22.2 | 12270 |
| 1726518420 | 22.2 | -0.25 | -1.11 | 22.45 | 22.45 | 22.2 | 4518 |
| 1726259160 | 22.45 | 0.55 | 2.51 | 21.95 | 22.6 | 21.85 | 11956 |
| 1726172760 | 21.9 | -0.3 | -1.35 | 22.2 | 22.35 | 21.6 | 12913 |
| 1726086360 | 22.2 | 0.2 | 0.91 | 21.95 | 22.35 | 21.85 | 8456 |
| 1725999960 | 22 | -0.5 | -2.22 | 22.5 | 22.6 | 21.7 | 22689 |
| 1725913620 | 22.5 | 0.85 | 3.93 | 21.85 | 22.95 | 21.7 | 72937 |
| 1725654360 | 21.65 | -3.45 | -13.75 | 25 | 25.2 | 21.2 | 91120 |
| 1725567960 | 25.1 | 0.4 | 1.62 | 24.55 | 25.15 | 24.55 | 974 |
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
