Premium
Van Lanschot Kempen NV (VA3)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 4.6565774156 | 42.95 | 45 | 42.85 | 11129 | 43.12011801 | DE |
| 4 | 1.35 | 3.09633027523 | 43.6 | 45 | 42 | 2539 | 43.16798241 | DE |
| 12 | 0.9 | 2.04313280363 | 44.05 | 45.1 | 41.1 | 1061 | 43.20940522 | DE |
| 26 | 6.6 | 17.2099087353 | 38.35 | 45.1 | 35.65 | 956 | 41.59540985 | DE |
| 52 | 16.45 | 57.7192982456 | 28.5 | 45.1 | 26.4 | 1437 | 34.80369007 | DE |
| 156 | 17.45 | 63.4545454545 | 27.5 | 45.1 | 23.95 | 1491 | 32.87315583 | DE |
| 260 | 17.45 | 63.4545454545 | 27.5 | 45.1 | 23.95 | 1491 | 32.87315583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 44.95 | 0.5 | 1.12 | 44.95 | 45 | 44.85 | 937 |
| 1735853220 | 44.45 | 1.2 | 2.77 | 43.35 | 44.85 | 43.35 | 480 |
| 1735594020 | 43.25 | 0.15 | 0.35 | 43.25 | 43.25 | 42.85 | 158 |
| 1735334820 | 43.1 | 0.25 | 0.58 | 42.95 | 43.5 | 42.9 | 32750 |
| 1734989220 | 42.85 | -0.15 | -0.35 | 42.9 | 42.9 | 42.6 | 776 |
| 1734730020 | 43 | -0.45 | -1.04 | 42.799999 | 43 | 42 | 874 |
| 1734643620 | 43.45 | 0.45 | 1.05 | 43 | 43.45 | 42.65 | 356 |
| 1734557220 | 43 | -0.45 | -1.04 | 43.4 | 43.65 | 42.9 | 215 |
| 1734470820 | 43.45 | -0.8 | -1.81 | 44.25 | 44.25 | 43.05 | 656 |
| 1734384420 | 44.25 | 0.35 | 0.80 | 43.95 | 44.25 | 43.8 | 1071 |
| 1734125220 | 43.9 | 0.25 | 0.57 | 43.6 | 43.95 | 43.45 | 70 |
| 1734038820 | 43.65 | -0.45 | -1.02 | 44.05 | 44.05 | 43.25 | 263 |
| 1733952420 | 44.1 | 0.1 | 0.23 | 44.05 | 44.25 | 43.7 | 24 |
| 1733866020 | 44 | -0.2 | -0.45 | 44.05 | 44.1 | 43.65 | 124 |
| 1733779620 | 44.2 | 0.05 | 0.11 | 44.15 | 44.35 | 43.9 | 238 |
| 1733520420 | 44.15 | 0.15 | 0.34 | 43.6 | 44.25 | 43.6 | 35 |
| 1733434020 | 44 | 0.95 | 2.21 | 43.5 | 44.25 | 43.5 | 533 |
| 1733347620 | 43.05 | -0.35 | -0.81 | 43 | 43.3 | 43 | 424 |
| 1733261220 | 43.4 | 0.75 | 1.76 | 42.85 | 43.4 | 42.85 | 309 |
| 1733174820 | 42.65 | 0.4 | 0.95 | 42.45 | 42.75 | 42.45 | 412 |
| 1732915620 | 42.25 | -0.1 | -0.24 | 42.299999 | 42.7 | 42.25 | 180 |
| 1732829220 | 42.35 | -0.05 | -0.12 | 42.299999 | 42.5 | 42.299999 | 261 |
| 1732742820 | 42.4 | 0.3 | 0.71 | 41.799999 | 42.4 | 41.799999 | 98 |
| 1732656420 | 42.1 | -1.1 | -2.55 | 43.2 | 43.2 | 42 | 1235 |
| 1732570020 | 43.2 | -0.15 | -0.35 | 43.2 | 43.2 | 42.799999 | 432 |
| 1732310820 | 43.35 | -0.4 | -0.91 | 43.7 | 43.7 | 43 | 69 |
| 1732224420 | 43.75 | 0.7 | 1.63 | 42.75 | 43.75 | 42.4 | 409 |
| 1732138020 | 43.05 | 0.35 | 0.82 | 43.1 | 43.25 | 43.05 | 140 |
| 1732051620 | 42.7 | -0.3 | -0.70 | 43.2 | 43.3 | 42.4 | 1450 |
| 1731965220 | 43 | -1.55 | -3.48 | 44.75 | 44.75 | 43 | 522 |
| 1731705960 | 44.55 | 0.1 | 0.22 | 44.85 | 44.85 | 44.3 | 198 |
| 1731619560 | 44.45 | 1.15 | 2.66 | 43.45 | 44.75 | 43.45 | 1200 |
| 1731533160 | 43.3 | -0.1 | -0.23 | 43.25 | 43.3 | 43.25 | 215 |
| 1731446820 | 43.4 | 0.5 | 1.17 | 42.85 | 43.5 | 42.85 | 709 |
| 1731360420 | 42.9 | 1.1 | 2.63 | 41.799999 | 42.9 | 41.799999 | 544 |
| 1731101220 | 41.799999 | -0.5 | -1.18 | 42.1 | 42.35 | 41.799999 | 714 |
| 1731014760 | 42.299999 | 0.85 | 2.05 | 41.95 | 42.299999 | 41.7 | 671 |
| 1730928360 | 41.45 | -0.35 | -0.84 | 42.049999 | 42.049999 | 41.4 | 444 |
| 1730841960 | 41.799999 | 0.7 | 1.70 | 41.75 | 41.799999 | 41.549999 | 64 |
| 1730755560 | 41.1 | -1 | -2.38 | 42.2 | 42.2 | 41.1 | 699 |
| 1730496360 | 42.1 | -0.1 | -0.24 | 42.2 | 42.25 | 41.95 | 191 |
| 1730409960 | 42.2 | -0.35 | -0.82 | 42.2 | 42.4 | 42 | 122 |
| 1730323560 | 42.549999 | -0.6 | -1.39 | 43.05 | 43.05 | 42.35 | 334 |
| 1730237160 | 43.15 | -1.25 | -2.82 | 43.65 | 43.75 | 43.1 | 586 |
| 1730150760 | 44.4 | 0.2 | 0.45 | 44.5 | 44.55 | 43.8 | 565 |
| 1729888020 | 44.2 | 1.15 | 2.67 | 43.45 | 44.25 | 43.35 | 1122 |
| 1729801560 | 43.05 | -0.7 | -1.60 | 43.75 | 43.9 | 43.05 | 526 |
| 1729715160 | 43.75 | -0.75 | -1.69 | 44.7 | 44.7 | 43.75 | 694 |
| 1729628760 | 44.5 | 0.1 | 0.23 | 44.45 | 44.7 | 43.5 | 944 |
| 1729542360 | 44.4 | -0.6 | -1.33 | 44.7 | 44.7 | 44.3 | 169 |
| 1729283160 | 45 | 0.6 | 1.35 | 44.6 | 45 | 44.6 | 595 |
| 1729196760 | 44.4 | 0.45 | 1.02 | 44.2 | 44.4 | 44.2 | 73 |
| 1729110360 | 43.95 | 0 | 0.00 | 43.8 | 44.4 | 43.5 | 692 |
| 1729023960 | 43.95 | -0.05 | -0.11 | 44.4 | 45.1 | 43.95 | 888 |
| 1728937620 | 44 | -0.8 | -1.79 | 44.7 | 44.7 | 44 | 566 |
| 1728678360 | 44.8 | 1.05 | 2.40 | 44.05 | 44.8 | 43.65 | 272 |
| 1728591960 | 43.75 | -0.5 | -1.13 | 44.1 | 44.1 | 43.55 | 954 |
| 1728505560 | 44.25 | 0.95 | 2.19 | 43.45 | 44.25 | 43.45 | 1435 |
| 1728419160 | 43.3 | 0.3 | 0.70 | 42.6 | 43.3 | 42.549999 | 545 |
| 1728332760 | 43 | 0.35 | 0.82 | 42.9 | 43 | 42.799999 | 324 |
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
