Premium
NFON AG (NFN)
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 | 0.05 | 0.724637681159 | 6.9 | 7.4 | 6.35 | 4947 | 6.74330355 | DE |
| 4 | -0.45 | -6.08108108108 | 7.4 | 7.55 | 6.1 | 6956 | 6.82016589 | DE |
| 12 | 1.7 | 32.380952381 | 5.25 | 8.05 | 4.6399999 | 6943 | 6.62676096 | DE |
| 26 | 1.35 | 24.1071428571 | 5.6 | 8.05 | 4.6399999 | 3638 | 6.482965 | DE |
| 52 | 1.01 | 17.0033670034 | 5.94 | 8.05 | 4.6399999 | 2289 | 6.36658528 | DE |
| 156 | -7.15 | -50.7092198582 | 14.1 | 14.35 | 4.53 | 2404 | 7.9560073 | DE |
| 260 | -2.55 | -26.8421052632 | 9.5 | 22.895 | 4.53 | 4016 | 12.81518535 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 6.85 | -0.05 | -0.72 | 6.7 | 6.9 | 6.7 | 4935 |
| 1741814820 | 6.9 | 0.05 | 0.73 | 6.85 | 6.9 | 6.65 | 2985 |
| 1741728420 | 6.85 | 0.15 | 2.24 | 6.7 | 7.4 | 6.5 | 10683 |
| 1741642020 | 6.7 | 0.05 | 0.75 | 6.6 | 6.7 | 6.55 | 5476 |
| 1741382820 | 6.65 | 0.2 | 3.10 | 6.6 | 6.65 | 6.35 | 1350 |
| 1741296420 | 6.45 | -0.4 | -5.84 | 6.9 | 6.9 | 6.45 | 4243 |
| 1741210020 | 6.85 | 0.35 | 5.38 | 6.45 | 6.85 | 6.35 | 13282 |
| 1741123620 | 6.5 | 0.2 | 3.17 | 6.1 | 6.5 | 6.1 | 1292 |
| 1741037220 | 6.3 | -0.55 | -8.03 | 6.7 | 6.7 | 6.1 | 10439 |
| 1740778020 | 6.85 | -0.35 | -4.86 | 7.15 | 7.2 | 6.7 | 5295 |
| 1740691620 | 7.2 | 0 | 0.00 | 7.15 | 7.2 | 7 | 2700 |
| 1740605220 | 7.2 | -0.05 | -0.69 | 6.9 | 7.2 | 6.65 | 2376 |
| 1740518820 | 7.25 | 0.3 | 4.32 | 6.95 | 7.3 | 6.8 | 9847 |
| 1740432420 | 6.95 | -0.35 | -4.79 | 7.25 | 7.45 | 6.85 | 2577 |
| 1740173220 | 7.3 | 0.35 | 5.04 | 6.75 | 7.4 | 6.75 | 3728 |
| 1740086820 | 6.95 | 0.15 | 2.21 | 6.95 | 7.05 | 6.75 | 2709 |
| 1740000420 | 6.8 | 0.5 | 7.94 | 6.4 | 7 | 6.4 | 7436 |
| 1739914020 | 6.3 | -0.7 | -10.00 | 6.9 | 6.9 | 6.25 | 19697 |
| 1739827620 | 7 | 0 | 0.00 | 7 | 7.3 | 6.9 | 7672 |
| 1739568420 | 7 | -0.2 | -2.78 | 7.2 | 7.4 | 6.95 | 10268 |
| 1739482020 | 7.2 | -0.1 | -1.37 | 7.4 | 7.55 | 7.05 | 15071 |
| 1739395620 | 7.3 | -0.1 | -1.35 | 7.85 | 7.85 | 7.2 | 10505 |
| 1739309220 | 7.4 | -0.45 | -5.73 | 8.05 | 8.05 | 6.9 | 25252 |
| 1739222820 | 7.85 | 0.95 | 13.77 | 7.1 | 7.85 | 6.65 | 47539 |
| 1738963620 | 6.9 | 0.7 | 11.29 | 6.2 | 6.9 | 6.1 | 24279 |
| 1738877220 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 5.95 | 11003 |
| 1738790820 | 6 | 0.25 | 4.35 | 5.6 | 6 | 5.6 | 10804 |
| 1738704420 | 5.75 | 0.3 | 5.50 | 5.3499999 | 5.85 | 5.3499999 | 16309 |
| 1738618020 | 5.45 | 0.1 | 1.87 | 5.3499999 | 5.45 | 5.2 | 4269 |
| 1738358820 | 5.3499999 | 0.3 | 5.94 | 5.25 | 5.3499999 | 5.0999999 | 3604 |
| 1738272420 | 5.05 | -0.3 | -5.61 | 5.25 | 5.4 | 5.05 | 9402 |
| 1738186020 | 5.3499999 | 0.1 | 1.90 | 5.25 | 5.5 | 5.25 | 10140 |
| 1738099620 | 5.25 | -0.15 | -2.78 | 5.45 | 5.45 | 5.25 | 400 |
| 1738013220 | 5.4 | -0.2 | -3.57 | 5.45 | 5.45 | 5.4 | 1091 |
| 1737754020 | 5.6 | -0.1 | -1.75 | 5.85 | 5.9 | 5.5 | 3081 |
| 1737667620 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.55 | 820 |
| 1737581220 | 5.8 | -0.05 | -0.85 | 5.85 | 5.9 | 5.65 | 3547 |
| 1737494820 | 5.85 | -0.05 | -0.85 | 5.85 | 5.95 | 5.8 | 866 |
| 1737408420 | 5.9 | 0.2 | 3.51 | 5.85 | 5.95 | 5.6 | 7010 |
| 1737149220 | 5.7 | 0.2 | 3.64 | 5.4 | 6 | 5.4 | 9347 |
| 1737062820 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.45 | 5550 |
| 1736976420 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.3 | 1550 |
| 1736890020 | 5.4 | 0.35 | 6.93 | 5.2 | 5.45 | 5.2 | 3276 |
| 1736803620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 400 |
| 1736544420 | 5.05 | 0.07 | 1.41 | 5.05 | 5.05 | 5.05 | 100 |
| 1736458020 | 4.98 | 0.08 | 1.63 | 5 | 5 | 4.98 | 1001 |
| 1736371620 | 4.9 | -0.25 | -4.85 | 4.88 | 4.9 | 4.88 | 3110 |
| 1736285220 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 20 |
| 1736198820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735939620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735853220 | 5 | 0.22 | 4.60 | 4.6399999 | 5.4 | 4.6399999 | 3614 |
| 1735594020 | 4.78 | -0.37 | -7.18 | 5.2 | 5.2 | 4.78 | 483 |
| 1735334820 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 300 |
| 1734989220 | 5.0999999 | -0.05 | -0.97 | 5.2 | 5.2 | 5.0999999 | 1676 |
| 1734730020 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.15 | 1575 |
| 1734643620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734557220 | 5.3 | 0 | 0.00 | 5.25 | 5.3 | 5.15 | 1171 |
| 1734470820 | 5.3 | -0.1 | -1.85 | 5.3 | 5.3 | 5.3 | 770 |
| 1734384420 | 5.4 | 0.25 | 4.85 | 5.3 | 5.4 | 5.2 | 1500 |
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
