Premium
Raiffeisen Bank International Ag (RAW)
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 | 0.73 | 3.68873168267 | 19.79 | 20.96 | 19.14 | 12056 | 19.92298211 | DE |
| 4 | 1.06 | 5.4470709147 | 19.46 | 20.96 | 18.93 | 7971 | 19.66946692 | DE |
| 12 | 2.440001 | 13.4955814986 | 18.079999 | 20.96 | 16.5 | 9166 | 18.81301608 | DE |
| 26 | 3.24 | 18.75 | 17.28 | 20.96 | 15.61 | 7996 | 18.12036097 | DE |
| 52 | 0.88 | 4.48065173116 | 19.64 | 20.98 | 15.61 | 8922 | 18.14786593 | DE |
| 156 | -5.36 | -20.7109737249 | 25.88 | 28.36 | 9.88 | 15420 | 14.59843641 | DE |
| 260 | -1.44 | -6.55737704918 | 21.96 | 29.46 | 9.88 | 10754 | 15.04555465 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 20.559999 | 0.18 | 0.88 | 20.32 | 20.96 | 20.14 | 27342 |
| 1737062820 | 20.38 | -0.1 | -0.49 | 20.48 | 20.5 | 20.26 | 3947 |
| 1736976420 | 20.48 | 0.3 | 1.49 | 20.059999 | 20.48 | 20.059999 | 9792 |
| 1736890020 | 20.18 | 0.69 | 3.54 | 19.59 | 20.2 | 19.51 | 11506 |
| 1736803620 | 19.489999 | -0.21 | -1.07 | 19.59 | 19.75 | 19.14 | 11445 |
| 1736544420 | 19.7 | -0.09 | -0.45 | 19.79 | 19.96 | 19.41 | 23589 |
| 1736458020 | 19.79 | 0.26 | 1.33 | 19.53 | 19.809999 | 19.41 | 4560 |
| 1736371620 | 19.53 | -0.12 | -0.61 | 19.67 | 19.8 | 19.41 | 2563 |
| 1736285220 | 19.649999 | 0.1 | 0.51 | 19.51 | 19.88 | 19.51 | 2240 |
| 1736198820 | 19.55 | 0.44 | 2.30 | 19.149999 | 19.989999 | 19.149999 | 8161 |
| 1735939620 | 19.11 | 0.07 | 0.37 | 19.07 | 19.309999 | 19.04 | 2469 |
| 1735853220 | 19.04 | -0.48 | -2.46 | 19.59 | 19.79 | 18.93 | 5428 |
| 1735594020 | 19.52 | 0.21 | 1.09 | 19.25 | 19.559999 | 19.09 | 1675 |
| 1735334820 | 19.309999 | -0.09 | -0.46 | 19.34 | 19.64 | 19.12 | 6293 |
| 1734989220 | 19.399999 | 0.01 | 0.05 | 19.309999 | 19.489999 | 19.23 | 9380 |
| 1734730020 | 19.39 | -0.17 | -0.87 | 19.46 | 19.55 | 19.13 | 16521 |
| 1734643620 | 19.559999 | -0.11 | -0.56 | 19.61 | 19.809999 | 19.5 | 6533 |
| 1734557220 | 19.67 | -0.04 | -0.20 | 19.72 | 20 | 19.63 | 1911 |
| 1734470820 | 19.71 | -0.53 | -2.62 | 20.12 | 20.12 | 19.62 | 3695 |
| 1734384420 | 20.239999 | 0.02 | 0.10 | 20.2 | 20.239999 | 19.64 | 11976 |
| 1734125220 | 20.22 | -0.32 | -1.56 | 20.52 | 20.68 | 20.14 | 7815 |
| 1734038820 | 20.54 | 0.28 | 1.38 | 20.26 | 20.7 | 20.26 | 15682 |
| 1733952420 | 20.26 | 0.32 | 1.60 | 19.89 | 20.36 | 19.87 | 13702 |
| 1733866020 | 19.94 | 0.08 | 0.40 | 19.78 | 19.94 | 19.69 | 6713 |
| 1733779620 | 19.86 | 0.53 | 2.74 | 19.3 | 19.89 | 19.3 | 15213 |
| 1733520420 | 19.329999 | 0.06 | 0.31 | 19.23 | 19.579999 | 19.21 | 18237 |
| 1733434020 | 19.27 | 0.64 | 3.44 | 18.73 | 19.36 | 18.6 | 15915 |
| 1733347620 | 18.63 | 0.02 | 0.11 | 18.61 | 18.96 | 18.59 | 8993 |
| 1733261220 | 18.61 | 0.28 | 1.53 | 18.39 | 18.71 | 18.329999 | 5882 |
| 1733174820 | 18.329999 | -0.01 | -0.05 | 18.3 | 18.55 | 18.19 | 4321 |
| 1732915620 | 18.34 | 0.23 | 1.27 | 18.149999 | 18.47 | 18.05 | 12562 |
| 1732829220 | 18.11 | 0.43 | 2.43 | 17.77 | 18.2 | 17.77 | 5869 |
| 1732742820 | 17.68 | 0.1 | 0.57 | 17.579999 | 17.76 | 17.46 | 4431 |
| 1732656420 | 17.579999 | -0.28 | -1.57 | 17.84 | 17.95 | 17.579999 | 6116 |
| 1732570020 | 17.86 | -0.02 | -0.11 | 18.21 | 18.21 | 17.809999 | 2507 |
| 1732310820 | 17.88 | -0.29 | -1.60 | 18.11 | 18.29 | 17.6 | 12155 |
| 1732224420 | 18.17 | -0.02 | -0.11 | 18.17 | 18.19 | 17.8 | 5922 |
| 1732138020 | 18.19 | 0.62 | 3.53 | 17.69 | 18.19 | 17.67 | 7118 |
| 1732051620 | 17.57 | -0.48 | -2.66 | 18.19 | 18.26 | 17.39 | 8206 |
| 1731965220 | 18.05 | 0.22 | 1.23 | 17.829999 | 18.16 | 17.68 | 2190 |
| 1731705960 | 17.829999 | -0.29 | -1.60 | 18.059999 | 18.14 | 17.72 | 9205 |
| 1731619560 | 18.12 | -0.05 | -0.28 | 18.12 | 18.35 | 18.02 | 2586 |
| 1731533160 | 18.17 | -0.35 | -1.89 | 18.559999 | 18.79 | 18.02 | 4380 |
| 1731446820 | 18.52 | 0.03 | 0.16 | 18.39 | 18.92 | 18.27 | 11574 |
| 1731360420 | 18.489999 | 0.03 | 0.16 | 18.48 | 18.84 | 18.48 | 6779 |
| 1731101220 | 18.46 | -0.38 | -2.02 | 18.79 | 18.8 | 18.16 | 5447 |
| 1731014760 | 18.84 | 0.91 | 5.08 | 18.07 | 18.93 | 18.04 | 24462 |
| 1730928360 | 17.93 | 1.01 | 5.97 | 17.16 | 18.5 | 17.1 | 42215 |
| 1730841960 | 16.92 | 0.13 | 0.77 | 16.829999 | 16.989999 | 16.71 | 2503 |
| 1730755560 | 16.79 | 0.17 | 1.02 | 16.52 | 16.95 | 16.52 | 6105 |
| 1730496360 | 16.62 | -0.13 | -0.78 | 16.66 | 16.88 | 16.54 | 5414 |
| 1730409960 | 16.75 | -1.25 | -6.94 | 17.7 | 17.82 | 16.5 | 28430 |
| 1730323560 | 18 | -0.19 | -1.04 | 18.25 | 18.34 | 17.62 | 8240 |
| 1730237160 | 18.19 | -0.09 | -0.49 | 18.37 | 18.59 | 18.14 | 10574 |
| 1730150760 | 18.28 | 0.04 | 0.22 | 18.32 | 18.48 | 18.14 | 2430 |
| 1729888020 | 18.239999 | 0.23 | 1.28 | 18.079999 | 18.3 | 18.079999 | 10565 |
| 1729801560 | 18.01 | 0 | 0.00 | 18.04 | 18.21 | 17.98 | 2184 |
| 1729715160 | 18.01 | 0.05 | 0.28 | 18.04 | 18.11 | 17.8 | 2453 |
| 1729628760 | 17.96 | -0.24 | -1.32 | 18.19 | 18.19 | 17.86 | 3291 |
| 1729542360 | 18.2 | -0.12 | -0.66 | 18.35 | 18.36 | 17.96 | 12433 |
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
