Premium
Volkswagen AG (VOW3)
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 | 0.34 | 0.39342744735 | 86.42 | 89.26 | 85.16 | 75361 | 86.94161474 | DE |
| 4 | 3.28 | 3.92908481073 | 83.48 | 89.26 | 78.9 | 88583 | 82.88723292 | DE |
| 12 | -7.24 | -7.70212765957 | 94 | 98.1 | 78.9 | 90495 | 87.14654675 | DE |
| 26 | -19.59 | -18.4203102962 | 106.35 | 108.95 | 78.9 | 87418 | 92.73865916 | DE |
| 52 | -28.94 | -25.0129645635 | 115.7 | 128.6 | 78.9 | 100194 | 106.68151905 | DE |
| 156 | -83.84 | -49.1441969519 | 170.6 | 195.14 | 78.9 | 676589 | 137.65370762 | DE |
| 260 | -93.34 | -51.8267629095 | 180.1 | 252.2 | 78.9 | 928504 | 152.38472058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 86.7 | 0.36 | 0.42 | 86.48 | 87.98 | 86.42 | 65076 |
| 1734470820 | 86.34 | 0.04 | 0.05 | 86.16 | 86.84 | 85.54 | 47461 |
| 1734384420 | 86.3 | -2 | -2.27 | 88 | 88.48 | 85.16 | 88035 |
| 1734125220 | 88.3 | 1.32 | 1.52 | 86.94 | 89.26 | 86.62 | 96406 |
| 1734038820 | 86.98 | 0.7 | 0.81 | 86.18 | 87 | 85.72 | 71358 |
| 1733952420 | 86.28 | 0.58 | 0.68 | 86.42 | 86.64 | 85.5 | 73544 |
| 1733866020 | 85.7 | 1.2 | 1.42 | 84.4 | 86.48 | 84.16 | 83618 |
| 1733779620 | 84.5 | 1 | 1.20 | 83.38 | 84.98 | 83.02 | 114339 |
| 1733520420 | 83.5 | 1.72 | 2.10 | 82 | 83.98 | 81.599999 | 85480 |
| 1733434020 | 81.78 | 0.64 | 0.79 | 81.38 | 82.2 | 80.92 | 92811 |
| 1733347620 | 81.14 | 1.14 | 1.43 | 80.08 | 82.599999 | 80.02 | 93048 |
| 1733261220 | 80 | -0.5 | -0.62 | 80.78 | 80.959999 | 80 | 72168 |
| 1733174820 | 80.5 | 0.1 | 0.12 | 80 | 81.72 | 79.22 | 131694 |
| 1732915620 | 80.4 | -0.36 | -0.45 | 80.64 | 80.78 | 78.9 | 81052 |
| 1732829220 | 80.76 | 0.4 | 0.50 | 80.319999 | 81.459999 | 80.16 | 72354 |
| 1732742820 | 80.36 | -0.5 | -0.62 | 80.8 | 80.98 | 79.84 | 82889 |
| 1732656420 | 80.86 | -1.24 | -1.51 | 81 | 81.48 | 79.86 | 117001 |
| 1732570020 | 82.099999 | 0.12 | 0.15 | 82.08 | 83.28 | 81.38 | 73586 |
| 1732310820 | 81.98 | 1.06 | 1.31 | 81.06 | 82 | 79.88 | 122886 |
| 1732224420 | 80.92 | -1.18 | -1.44 | 81.9 | 82.34 | 80.599999 | 88686 |
| 1732138020 | 82.099999 | -0.86 | -1.04 | 83.48 | 83.48 | 81.54 | 83251 |
| 1732051620 | 82.959999 | -0.9 | -1.07 | 83.72 | 84.459999 | 81.84 | 60785 |
| 1731965220 | 83.86 | -0.48 | -0.57 | 84.34 | 84.959999 | 83.12 | 49379 |
| 1731705960 | 84.34 | 1.52 | 1.84 | 82.98 | 84.599999 | 82.66 | 73185 |
| 1731619560 | 82.819999 | 1.12 | 1.37 | 81.52 | 83.48 | 81.319999 | 97057 |
| 1731533160 | 81.7 | -2.28 | -2.71 | 83.52 | 84.099999 | 80.599999 | 168558 |
| 1731446820 | 83.98 | -0.36 | -0.43 | 83.7 | 84.94 | 83.22 | 77132 |
| 1731360420 | 84.34 | 0.1 | 0.12 | 84.319999 | 85.18 | 82.92 | 113437 |
| 1731101220 | 84.239999 | -2.16 | -2.50 | 86.48 | 86.56 | 83.4 | 92402 |
| 1731014760 | 86.4 | 2.14 | 2.54 | 84.48 | 87.54 | 84.02 | 120343 |
| 1730928360 | 84.26 | -4.26 | -4.81 | 87.34 | 87.34 | 82.5 | 293598 |
| 1730841960 | 88.52 | 0.06 | 0.07 | 88.56 | 88.96 | 87.2 | 76324 |
| 1730755560 | 88.46 | -0.02 | -0.02 | 88.4 | 89.76 | 88.06 | 73373 |
| 1730496360 | 88.48 | -0.48 | -0.54 | 88.74 | 89.06 | 88.08 | 59731 |
| 1730409960 | 88.96 | -0.48 | -0.54 | 89.44 | 89.6 | 87.88 | 100855 |
| 1730323560 | 89.44 | 0.56 | 0.63 | 87.88 | 91.24 | 86.02 | 271759 |
| 1730237160 | 88.88 | -2.24 | -2.46 | 91.02 | 91.78 | 88.32 | 203066 |
| 1730150760 | 91.12 | -1.38 | -1.49 | 92 | 93.62 | 90.6 | 127088 |
| 1729888020 | 92.5 | -0.5 | -0.54 | 92.98 | 93.26 | 91.64 | 51954 |
| 1729801560 | 93 | 2.12 | 2.33 | 90.8 | 95.82 | 90.74 | 163432 |
| 1729715160 | 90.88 | -0.62 | -0.68 | 91.72 | 93.38 | 90.74 | 62677 |
| 1729628760 | 91.5 | 0.24 | 0.26 | 91.2 | 91.78 | 90.72 | 47740 |
| 1729542360 | 91.26 | -0.74 | -0.80 | 91.84 | 92.42 | 91.04 | 37922 |
| 1729283160 | 92 | 1 | 1.10 | 90.86 | 93.6 | 90.56 | 99144 |
| 1729196760 | 91 | -0.62 | -0.68 | 91.12 | 91.68 | 90.5 | 65885 |
| 1729110360 | 91.62 | -0.1 | -0.11 | 91.64 | 91.78 | 90.54 | 41999 |
| 1729023960 | 91.72 | -0.74 | -0.80 | 92.58 | 92.68 | 91.04 | 55786 |
| 1728937620 | 92.46 | -0.06 | -0.06 | 92.8 | 93 | 91.66 | 60326 |
| 1728678360 | 92.52 | -0.52 | -0.56 | 93.48 | 93.48 | 91.86 | 61787 |
| 1728591960 | 93.04 | -0.42 | -0.45 | 93.24 | 93.9 | 92.84 | 36910 |
| 1728505560 | 93.46 | 0.6 | 0.65 | 92.7 | 93.7 | 91.96 | 40100 |
| 1728419160 | 92.86 | -1.04 | -1.11 | 92.82 | 93.04 | 91.86 | 62792 |
| 1728332760 | 93.9 | -0.3 | -0.32 | 94.2 | 94.64 | 93.04 | 50832 |
| 1728073560 | 94.2 | 2.64 | 2.88 | 91.5 | 94.46 | 91.32 | 64177 |
| 1727987220 | 91.56 | -0.94 | -1.02 | 92.5 | 92.84 | 90.96 | 42556 |
| 1727900820 | 92.5 | -0.36 | -0.39 | 93.4 | 94.12 | 92.42 | 45109 |
| 1727814420 | 92.86 | -2.22 | -2.33 | 95.08 | 95.5 | 92.64 | 87264 |
| 1727728020 | 95.08 | 0.9 | 0.96 | 94.3 | 97 | 94.06 | 120666 |
| 1727468760 | 94.18 | -0.86 | -0.90 | 95.38 | 98.1 | 93.56 | 167347 |
| 1727382360 | 95.04 | 2.2 | 2.37 | 93.84 | 95.68 | 93.68 | 99749 |
| 1727295960 | 92.84 | -1.26 | -1.34 | 94 | 94.86 | 92.78 | 33812 |
| 1727209560 | 94.1 | 1.32 | 1.42 | 93.78 | 95.28 | 92.96 | 77194 |
| 1727123160 | 92.78 | 1.6 | 1.75 | 91.18 | 92.92 | 90.38 | 87315 |
| 1726864020 | 91.18 | -1.82 | -1.96 | 92.32 | 92.5 | 90.54 | 125243 |
| 1726777560 | 93 | 0.14 | 0.15 | 93.1 | 95.5 | 92.32 | 122818 |
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
