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 | 0.86 | 5.51282051282 | 15.6 | 16.76 | 15.4 | 22234 | 16.28866865 | DE |
| 4 | 0.78 | 4.97448979592 | 15.68 | 16.76 | 14.82 | 22799 | 15.62749524 | DE |
| 12 | -9.34 | -36.2015503876 | 25.8 | 27.6 | 14.82 | 33775 | 17.58548533 | DE |
| 26 | -9.24 | -35.953307393 | 25.7 | 28.85 | 14.82 | 22522 | 20.10949234 | DE |
| 52 | -7.69 | -31.8426501035 | 24.15 | 28.85 | 14.82 | 15858 | 20.90877305 | DE |
| 156 | -16.02 | -49.3226600985 | 32.48 | 32.65 | 14.82 | 29644 | 24.69856847 | DE |
| 260 | -74.44 | -81.8921892189 | 90.9 | 104.4 | 14.82 | 74308 | 37.31337815 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 16.719999 | 1 | 6.36 | 15.76 | 16.76 | 15.76 | 30095 |
| 1735939620 | 15.72 | -0.52 | -3.20 | 16.239999 | 16.239999 | 15.68 | 21537 |
| 1735853220 | 16.239999 | 0.76 | 4.91 | 15.6 | 16.28 | 15.4 | 15071 |
| 1735594020 | 15.48 | 0.06 | 0.39 | 15.48 | 15.48 | 15.32 | 16193 |
| 1735334820 | 15.42 | -0.06 | -0.39 | 15.4 | 15.86 | 15.32 | 13955 |
| 1734989220 | 15.48 | 0.12 | 0.78 | 15.36 | 15.48 | 15.08 | 24568 |
| 1734730020 | 15.36 | 0.34 | 2.26 | 15.04 | 15.36 | 14.82 | 22167 |
| 1734643620 | 15.02 | -0.4 | -2.59 | 15.42 | 15.52 | 15.02 | 36644 |
| 1734557220 | 15.42 | 0.02 | 0.13 | 15.64 | 15.68 | 15.32 | 21007 |
| 1734470820 | 15.4 | -0.36 | -2.28 | 15.66 | 15.76 | 15.26 | 40294 |
| 1734384420 | 15.76 | -0.1 | -0.63 | 15.58 | 15.82 | 15.5 | 18332 |
| 1734125220 | 15.86 | 0.2 | 1.28 | 15.66 | 15.98 | 15.58 | 21886 |
| 1734038820 | 15.66 | -0.02 | -0.13 | 15.9 | 15.98 | 15.66 | 13955 |
| 1733952420 | 15.68 | 0.16 | 1.03 | 15.52 | 15.88 | 15.44 | 22037 |
| 1733866020 | 15.52 | -0.14 | -0.89 | 15.68 | 15.68 | 15.46 | 24250 |
| 1733779620 | 15.66 | -0.12 | -0.76 | 15.78 | 15.8 | 15.62 | 30092 |
| 1733520420 | 15.78 | 0.28 | 1.81 | 15.4 | 15.78 | 15.34 | 29418 |
| 1733434020 | 15.5 | 0.16 | 1.04 | 15.28 | 15.58 | 15.28 | 21994 |
| 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 |
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
