Premium
Vossloh AG (VOS)
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 | 8.6 | 17.3737373737 | 49.5 | 58.8 | 48.15 | 14150 | 51.88480049 | DE |
| 4 | 10.9 | 23.093220339 | 47.2 | 58.8 | 46.15 | 7391 | 49.96743773 | DE |
| 12 | 14.45 | 33.1042382589 | 43.65 | 58.8 | 40.5 | 5670 | 47.18314475 | DE |
| 26 | 10.8 | 22.8329809725 | 47.3 | 58.8 | 40.35 | 4479 | 45.88729255 | DE |
| 52 | 16.65 | 40.1688781665 | 41.45 | 58.8 | 40.35 | 3540 | 46.23397554 | DE |
| 156 | 22.1 | 61.3888888889 | 36 | 58.8 | 29.3 | 6423 | 39.42184317 | DE |
| 260 | 20.55 | 54.7270306258 | 37.55 | 58.8 | 23.6 | 9181 | 39.90150008 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 58.4 | 4.7 | 8.75 | 53 | 58.8 | 52.8 | 65004 |
| 1741123620 | 53.7 | 2 | 3.87 | 52 | 55 | 49.3 | 24711 |
| 1741037220 | 51.7 | 3.15 | 6.49 | 48.8 | 53.1 | 48.8 | 28916 |
| 1740778020 | 48.55 | -0.5 | -1.02 | 48.7 | 49.1 | 48.15 | 1915 |
| 1740691620 | 49.05 | -1.35 | -2.68 | 50.5 | 50.5 | 48.55 | 7812 |
| 1740605220 | 50.4 | 1.15 | 2.34 | 49.5 | 50.8 | 49.5 | 7395 |
| 1740518820 | 49.25 | 0.2 | 0.41 | 48.9 | 49.45 | 48.85 | 1660 |
| 1740432420 | 49.05 | 0.55 | 1.13 | 48.6 | 49.25 | 48.55 | 3298 |
| 1740173220 | 48.5 | 0.2 | 0.41 | 48.55 | 49.35 | 48.4 | 3301 |
| 1740086820 | 48.3 | 0.5 | 1.05 | 48.1 | 49.8 | 48.1 | 14240 |
| 1740000420 | 47.8 | -0.7 | -1.44 | 48.3 | 48.5 | 47.8 | 2214 |
| 1739914020 | 48.5 | 0 | 0.00 | 48.3 | 48.65 | 47.55 | 6923 |
| 1739827620 | 48.5 | 0.45 | 0.94 | 48.1 | 48.65 | 47.8 | 4167 |
| 1739568420 | 48.05 | 0.1 | 0.21 | 47.9 | 48.45 | 47.8 | 2653 |
| 1739482020 | 47.95 | -0.8 | -1.64 | 48.6 | 48.65 | 47.65 | 5861 |
| 1739395620 | 48.75 | -0.2 | -0.41 | 48.95 | 49 | 48.45 | 4695 |
| 1739309220 | 48.95 | 0.85 | 1.77 | 48.3 | 48.95 | 48.05 | 8405 |
| 1739222820 | 48.1 | 0.7 | 1.48 | 47.4 | 48.35 | 47.2 | 4460 |
| 1738963620 | 47.4 | 0.25 | 0.53 | 47.45 | 47.65 | 47.15 | 7534 |
| 1738877220 | 47.15 | 0.25 | 0.53 | 47.1 | 47.6 | 47.1 | 2366 |
| 1738790820 | 46.9 | -0.45 | -0.95 | 47.2 | 47.2 | 46.15 | 5300 |
| 1738704420 | 47.35 | -0.2 | -0.42 | 47.45 | 47.55 | 46.9 | 4140 |
| 1738618020 | 47.55 | -0.15 | -0.31 | 47.4 | 47.65 | 46.55 | 11137 |
| 1738358820 | 47.7 | 0.15 | 0.32 | 47.5 | 47.7 | 42.7 | 5112 |
| 1738272420 | 47.55 | 1.05 | 2.26 | 46.3 | 47.75 | 46.25 | 16745 |
| 1738186020 | 46.5 | 0.35 | 0.76 | 46.15 | 46.5 | 45.5 | 7218 |
| 1738099620 | 46.15 | 0.45 | 0.98 | 45.7 | 46.15 | 45.7 | 1327 |
| 1738013220 | 45.7 | -0.55 | -1.19 | 46.3 | 46.3 | 45.35 | 4138 |
| 1737754020 | 46.25 | -0.2 | -0.43 | 45.8 | 46.9 | 45.2 | 8554 |
| 1737667620 | 46.45 | 1.6 | 3.57 | 45.15 | 47.15 | 45.15 | 12959 |
| 1737581220 | 44.85 | 2.65 | 6.28 | 42.25 | 45.15 | 42.25 | 21202 |
| 1737494820 | 42.2 | -0.3 | -0.71 | 42.2 | 42.45 | 42.1 | 2707 |
| 1737408420 | 42.5 | 0.3 | 0.71 | 42.1 | 42.6 | 42.1 | 2031 |
| 1737149220 | 42.2 | 0.65 | 1.56 | 42.1 | 42.2 | 41.75 | 6001 |
| 1737062820 | 41.549999 | -0.45 | -1.07 | 42.15 | 42.15 | 41.549999 | 951 |
| 1736976420 | 42 | 0.75 | 1.82 | 41.35 | 42.049999 | 41.25 | 1038 |
| 1736890020 | 41.25 | 0.4 | 0.98 | 40.85 | 41.35 | 40.7 | 2275 |
| 1736803620 | 40.85 | -0.3 | -0.73 | 41.15 | 41.15 | 40.5 | 3171 |
| 1736544420 | 41.15 | -0.35 | -0.84 | 41.4 | 41.7 | 40.799999 | 1950 |
| 1736458020 | 41.5 | -0.15 | -0.36 | 41.9 | 41.9 | 41 | 5070 |
| 1736371620 | 41.65 | -1.15 | -2.69 | 42.549999 | 42.75 | 41.45 | 7372 |
| 1736285220 | 42.799999 | -0.2 | -0.47 | 43.4 | 43.4 | 42.45 | 2568 |
| 1736198820 | 43 | -0.05 | -0.12 | 43.1 | 43.25 | 42.4 | 4099 |
| 1735939620 | 43.05 | -0.3 | -0.69 | 43.1 | 43.3 | 42.75 | 740 |
| 1735853220 | 43.35 | 0.15 | 0.35 | 43.05 | 43.35 | 42.799999 | 1850 |
| 1735594020 | 43.2 | 0.1 | 0.23 | 43.15 | 43.5 | 42.85 | 2227 |
| 1735334820 | 43.1 | 0.4 | 0.94 | 42.45 | 43.15 | 42.35 | 2519 |
| 1734989220 | 42.7 | 0.05 | 0.12 | 42.299999 | 42.799999 | 42.299999 | 653 |
| 1734730020 | 42.65 | 0.05 | 0.12 | 42.4 | 42.65 | 42.299999 | 1466 |
| 1734643620 | 42.6 | -0.05 | -0.12 | 42.549999 | 43.2 | 42.45 | 2942 |
| 1734557220 | 42.65 | 0.35 | 0.83 | 42.2 | 42.85 | 42.15 | 1664 |
| 1734470820 | 42.299999 | -0.15 | -0.35 | 42.25 | 42.4 | 42.049999 | 2961 |
| 1734384420 | 42.45 | -0.2 | -0.47 | 43 | 43 | 42.25 | 4101 |
| 1734125220 | 42.65 | -0.85 | -1.95 | 43.5 | 43.7 | 42.549999 | 4654 |
| 1734038820 | 43.5 | 0.05 | 0.12 | 43.1 | 43.75 | 42.95 | 4677 |
| 1733952420 | 43.45 | -0.2 | -0.46 | 43.65 | 43.7 | 43.1 | 1787 |
| 1733866020 | 43.65 | 1.05 | 2.46 | 42.6 | 43.65 | 42.549999 | 2732 |
| 1733779620 | 42.6 | -0.25 | -0.58 | 43.1 | 43.6 | 42.4 | 4862 |
| 1733520420 | 42.85 | -0.1 | -0.23 | 43 | 43.25 | 42.7 | 6079 |
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
