Premium
R Stahl AG (RSL2)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.400001 | -2.38095833333 | 16.8 | 16.8 | 16.2 | 103 | 16.57073171 | DE |
| 4 | -0.600001 | -3.52941764706 | 17 | 17.399999 | 15.9 | 244 | 16.41600351 | DE |
| 12 | 0.399999 | 2.49999375 | 16 | 19 | 15.9 | 306 | 16.84448139 | DE |
| 26 | -0.700001 | -4.09357309942 | 17.1 | 20.6 | 15.3 | 438 | 17.8178305 | DE |
| 52 | -4.600001 | -21.9047666667 | 21 | 23.2 | 15.3 | 503 | 19.4083424 | DE |
| 156 | -0.300001 | -1.79641317365 | 16.7 | 26.8 | 10.4 | 761 | 18.37959676 | DE |
| 260 | -15.200001 | -48.1012689873 | 31.6 | 31.6 | 10.4 | 831 | 19.66202801 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 16.2 | 0 | 0.00 | 16.5 | 16.5 | 16.2 | 105 |
| 1740518820 | 16.2 | -0.5 | -2.99 | 16.2 | 16.2 | 16.2 | 1 |
| 1740432420 | 16.7 | 0 | 0.00 | 16.2 | 16.7 | 16.2 | 82 |
| 1740173220 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1740086820 | 16.7 | 0.2 | 1.21 | 16.8 | 16.8 | 16.399999 | 222 |
| 1740000420 | 16.5 | 0 | 0.00 | 16.8 | 16.8 | 16.5 | 612 |
| 1739914020 | 16.5 | -0.3 | -1.79 | 16.6 | 16.6 | 16.399999 | 222 |
| 1739827620 | 16.8 | 0.2 | 1.20 | 16.399999 | 16.8 | 16.399999 | 94 |
| 1739568420 | 16.6 | 0 | 0.00 | 16.7 | 16.7 | 16.6 | 36 |
| 1739482020 | 16.6 | 0.2 | 1.22 | 16.6 | 16.6 | 16.6 | 1 |
| 1739395620 | 16.399999 | 0.5 | 3.14 | 16.2 | 16.399999 | 16.2 | 700 |
| 1739309220 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1739222820 | 15.9 | -0.3 | -1.85 | 15.9 | 15.9 | 15.9 | 25 |
| 1738963620 | 16.2 | -0.2 | -1.22 | 16.2 | 16.2 | 16.2 | 12 |
| 1738877220 | 16.399999 | 0.3 | 1.86 | 16.8 | 16.8 | 16.399999 | 91 |
| 1738790820 | 16.1 | -0.2 | -1.23 | 16.1 | 16.1 | 16.1 | 990 |
| 1738704420 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 1 |
| 1738618020 | 16.399999 | -0.6 | -3.53 | 17.399999 | 17.399999 | 16.2 | 655 |
| 1738358820 | 17 | -0.4 | -2.30 | 17 | 17 | 17 | 300 |
| 1738272420 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1738186020 | 17.399999 | 0.4 | 2.35 | 17.399999 | 17.399999 | 17.399999 | 1 |
| 1738099620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1738013220 | 17 | -0.6 | -3.41 | 17 | 17 | 17 | 140 |
| 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 |
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
