Premium
R Stahl AG (RSL2)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.399999 | 17.6 | 17.1 | 203 | 17.38848592 | DE |
| 4 | -0.100001 | -0.571434285714 | 17.5 | 17.6 | 16.1 | 296 | 16.74087699 | DE |
| 12 | -0.5 | -2.79329624544 | 17.899999 | 19.399999 | 15.3 | 426 | 17.04855278 | DE |
| 26 | -0.900001 | -4.91803825137 | 18.3 | 20.6 | 15.3 | 464 | 17.9444482 | DE |
| 52 | -2.800001 | -13.8613910891 | 20.2 | 23.4 | 15.3 | 513 | 19.69037346 | DE |
| 156 | -0.100001 | -0.571434285714 | 17.5 | 26.8 | 10.4 | 780 | 18.34326911 | DE |
| 260 | -15.200001 | -46.6257699387 | 32.6 | 33.6 | 10.4 | 833 | 19.81053403 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 17.6 | 0.5 | 2.92 | 17.2 | 17.6 | 17.2 | 41 |
| 1737667620 | 17.1 | -0.2 | -1.16 | 17.6 | 17.6 | 17.1 | 10 |
| 1737581220 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737494820 | 17.3 | -0.1 | -0.57 | 17.3 | 17.3 | 17.3 | 40 |
| 1737408420 | 17.399999 | 0.4 | 2.35 | 17.399999 | 17.399999 | 17.3 | 558 |
| 1737149220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737062820 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736976420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 50 |
| 1736890020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736803620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736544420 | 17 | -0.6 | -3.41 | 17.6 | 17.6 | 17 | 103 |
| 1736458020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1736371620 | 17.6 | 1.1 | 6.67 | 16.399999 | 17.6 | 16.399999 | 233 |
| 1736285220 | 16.5 | -0.1 | -0.60 | 16.5 | 16.5 | 16.5 | 140 |
| 1736198820 | 16.6 | 0 | 0.00 | 16.6 | 16.899999 | 16.5 | 986 |
| 1735939620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 2 |
| 1735853220 | 16.6 | -0.1 | -0.60 | 16.6 | 17 | 16.1 | 568 |
| 1735594020 | 16.7 | 0.4 | 2.45 | 16.3 | 16.7 | 16.3 | 4 |
| 1735334820 | 16.3 | -0.4 | -2.40 | 17.5 | 17.5 | 16.1 | 863 |
| 1734989220 | 16.7 | -0.2 | -1.18 | 16.3 | 16.7 | 16 | 1017 |
| 1734730020 | 16.899999 | 1 | 6.29 | 16.6 | 16.899999 | 16.6 | 203 |
| 1734643620 | 15.9 | -1.6 | -9.14 | 16.1 | 16.1 | 15.9 | 30 |
| 1734557220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1734470820 | 17.5 | 0.2 | 1.16 | 17.1 | 17.5 | 17.1 | 140 |
| 1734384420 | 17.3 | -0.3 | -1.70 | 17.1 | 17.6 | 17.1 | 370 |
| 1734125220 | 17.6 | -1.4 | -7.37 | 17.1 | 17.6 | 17.1 | 615 |
| 1734038820 | 19 | 2.2 | 13.10 | 16.7 | 19 | 16.7 | 1070 |
| 1733952420 | 16.8 | 0.5 | 3.07 | 16.2 | 16.8 | 16.2 | 900 |
| 1733866020 | 16.3 | 0.3 | 1.88 | 16.3 | 16.3 | 16.3 | 201 |
| 1733779620 | 16 | 0 | 0.00 | 16 | 16.3 | 16 | 620 |
| 1733520420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 120 |
| 1733434020 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733347620 | 16 | -0.6 | -3.61 | 16.1 | 16.1 | 15.9 | 606 |
| 1733261220 | 16.6 | -0.2 | -1.19 | 16.7 | 16.7 | 16 | 495 |
| 1733174820 | 16.8 | -0.1 | -0.59 | 16.8 | 16.8 | 16.8 | 380 |
| 1732915620 | 16.899999 | -0.7 | -3.98 | 17.3 | 17.3 | 16.8 | 5 |
| 1732829220 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1732742820 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 20 |
| 1732656420 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 17 | 51 |
| 1732570020 | 17 | 0.4 | 2.41 | 16.899999 | 17 | 16.7 | 732 |
| 1732310820 | 16.6 | 0.6 | 3.75 | 16.2 | 16.6 | 16 | 168 |
| 1732224420 | 16 | 0.2 | 1.27 | 16.3 | 16.3 | 16 | 54 |
| 1732138020 | 15.8 | 0.4 | 2.60 | 15.3 | 16.2 | 15.3 | 65 |
| 1732051620 | 15.4 | -0.8 | -4.94 | 16.1 | 16.3 | 15.4 | 2103 |
| 1731965220 | 16.2 | -0.3 | -1.82 | 16.2 | 16.2 | 16.2 | 50 |
| 1731705960 | 16.5 | 0.4 | 2.48 | 16.5 | 16.5 | 16.5 | 30 |
| 1731619560 | 16.1 | -0.7 | -4.17 | 16.1 | 16.1 | 16.1 | 100 |
| 1731533160 | 16.8 | -0.9 | -5.08 | 18.2 | 18.2 | 16 | 1814 |
| 1731446820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731360420 | 17.7 | 0.7 | 4.12 | 17.399999 | 17.7 | 17.399999 | 315 |
| 1731101220 | 17 | -0.6 | -3.41 | 16.899999 | 17 | 16.899999 | 175 |
| 1731014760 | 17.6 | -0.3 | -1.68 | 17.6 | 17.6 | 17.6 | 45 |
| 1730928360 | 17.899999 | -1.1 | -5.79 | 17.899999 | 17.899999 | 17.899999 | 550 |
| 1730841960 | 19 | -0.2 | -1.04 | 19.399999 | 19.399999 | 19 | 90 |
| 1730755560 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1730496360 | 19.2 | 1.6 | 9.09 | 17.899999 | 19.2 | 17.899999 | 2070 |
| 1730409960 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1730323560 | 17.6 | -0.7 | -3.83 | 18.1 | 18.1 | 17.399999 | 681 |
| 1730237160 | 18.3 | 0.1 | 0.55 | 18.1 | 18.5 | 18 | 909 |
| 1730150760 | 18.2 | -0.8 | -4.21 | 19.1 | 19.1 | 18.2 | 671 |
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
