Premium
Rwe Ag (PK) (RWEOY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 4.00414221609 | 28.97 | 30.4099 | 28.675 | 167625 | 29.44851182 | DR |
| 4 | 1.1 | 3.78918360317 | 29.03 | 31.56 | 28.675 | 158675 | 29.85676034 | DR |
| 12 | -3.15 | -9.46514423077 | 33.28 | 34.65 | 28.675 | 182250 | 31.70207215 | DR |
| 26 | -5.73 | -15.9788064696 | 35.86 | 37.48 | 28.675 | 113873 | 32.70995865 | DR |
| 52 | -9.79 | -24.5240480962 | 39.92 | 40.94 | 28.675 | 94842 | 33.63896488 | DR |
| 156 | -10.76 | -26.3145023233 | 40.89 | 47.51 | 28.675 | 64538 | 37.21475607 | DR |
| 260 | -3.85 | -11.3301942319 | 33.98 | 47.51 | 21.92 | 58503 | 36.97421758 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 30.13 | 0.23 | 0.77 | 30.34 | 30.4099 | 30.09 | 95441 |
| 1737066420 | 29.9 | 0.11 | 0.37 | 29.5 | 29.97 | 29.48 | 325645 |
| 1736979720 | 29.79 | 0.63 | 2.16 | 30.05 | 30.05 | 29.65 | 57585 |
| 1736893380 | 29.16 | -0.04 | -0.14 | 29.03 | 29.2299 | 28.96 | 221838 |
| 1736806800 | 29.2 | 0.39 | 1.35 | 29.3 | 29.3 | 29.07 | 118261 |
| 1736547720 | 28.81 | -1.35 | -4.48 | 28.97 | 29.02 | 28.675 | 114794 |
| 1736375340 | 30.16 | -0.75 | -2.43 | 30.02 | 30.16 | 29.9528 | 53691 |
| 1736288940 | 30.9101 | -0.41 | -1.31 | 31.41 | 31.48 | 30.88 | 180775 |
| 1736202360 | 31.32 | 0.14 | 0.45 | 31.24 | 31.56 | 31.16 | 161305 |
| 1735942980 | 31.18 | 0.92 | 3.04 | 31.12 | 31.3199 | 31.038 | 129568 |
| 1735856700 | 30.26 | 0.8 | 2.72 | 30.42 | 30.52 | 30.205 | 191548 |
| 1735683960 | 29.46 | -0.12 | -0.41 | 29.2301 | 29.8499 | 29.23 | 91777 |
| 1735597740 | 29.58 | -0.06 | -0.20 | 29.71 | 29.8099 | 29.36 | 159585 |
| 1735338000 | 29.64 | 0 | 0.00 | 29.658 | 29.74 | 29.576 | 280936 |
| 1735252020 | 29.64 | 0.11 | 0.37 | 29.3901 | 29.7799 | 29.3901 | 129992 |
| 1735078200 | 29.53 | -0.03 | -0.10 | 29.02 | 29.8 | 28.71 | 78051 |
| 1734992400 | 29.56 | 0.21 | 0.72 | 29.45 | 29.5799 | 29.39 | 236582 |
| 1734733200 | 29.35 | 0.13 | 0.44 | 29.03 | 29.47 | 29.03 | 165538 |
| 1734646800 | 29.22 | 0.14 | 0.48 | 29.165 | 29.35 | 29.07 | 186391 |
| 1734560940 | 29.08 | -0.49 | -1.66 | 29.345 | 29.64 | 29 | 147135 |
| 1734474360 | 29.57 | -0.33 | -1.10 | 29.75 | 29.89 | 29.57 | 185131 |
| 1734388140 | 29.9 | -0.74 | -2.42 | 29.8501 | 30.06 | 29.75 | 344779 |
| 1734128940 | 30.64 | -0.61 | -1.95 | 30.92 | 30.98 | 30.5325 | 144753 |
| 1734042480 | 31.25 | -0.43 | -1.36 | 31.52 | 31.67 | 31.12 | 128056 |
| 1733955900 | 31.68 | -0.83 | -2.55 | 31.92 | 31.92 | 31.6 | 87808 |
| 1733869200 | 32.509999 | -0.01 | -0.03 | 32.539 | 32.56 | 32.29 | 82658 |
| 1733782800 | 32.52 | 0.07 | 0.22 | 32.549999 | 32.7299 | 32.503999 | 101752 |
| 1733523600 | 32.45 | 0 | 0.00 | 32.4906 | 32.67 | 32.259999 | 117119 |
| 1733437500 | 32.45 | -0.1 | -0.31 | 32.5201 | 32.655 | 32.4301 | 445331 |
| 1733350980 | 32.549999 | -0.75 | -2.25 | 32.479999 | 32.74 | 32.43 | 173766 |
| 1733264700 | 33.299999 | -0.03 | -0.09 | 33.42 | 33.525 | 33.299999 | 421672 |
| 1733178180 | 33.33 | -0.47 | -1.39 | 33.64 | 33.64 | 33.11 | 217625 |
| 1732918200 | 33.8 | 0.92 | 2.80 | 33.549999 | 33.8 | 33.4801 | 42949 |
| 1732746540 | 32.88 | 0.59 | 1.83 | 32.49 | 33.03 | 32.259999 | 76775 |
| 1732660140 | 32.29 | -0.18 | -0.55 | 32.5 | 32.549999 | 32.189999 | 147624 |
| 1732573560 | 32.47 | 0.26 | 0.81 | 32.369999 | 32.589599 | 32.29 | 149465 |
| 1732314000 | 32.21 | 0.01 | 0.03 | 32.29 | 32.455 | 32.1101 | 177515 |
| 1732227900 | 32.2 | -0.59 | -1.80 | 32.5 | 32.6199 | 32.11 | 268585 |
| 1732141740 | 32.79 | -0.57 | -1.71 | 32.56 | 32.79 | 32.390099 | 796604 |
| 1732054800 | 33.36 | -0.53 | -1.56 | 33.27 | 33.43 | 33.07 | 166443 |
| 1731968640 | 33.89 | 0.17 | 0.50 | 33.74 | 33.95 | 33.42 | 136773 |
| 1731709260 | 33.72 | 0.29 | 0.87 | 33.7 | 33.94 | 33.63 | 142520 |
| 1731622800 | 33.43 | -0.37 | -1.09 | 33.85 | 33.85 | 33.42 | 108456 |
| 1731536760 | 33.8 | 1.91 | 5.99 | 33.4135 | 34.25 | 31.96 | 236837 |
| 1731450480 | 31.89 | -0.7 | -2.15 | 32.119999 | 32.31 | 31.71 | 163860 |
| 1731363600 | 32.59 | 0.14 | 0.43 | 32.57 | 32.78 | 32.52 | 236752 |
| 1731104400 | 32.45 | -0.15 | -0.46 | 32.6 | 32.6 | 32.35 | 120991 |
| 1731018540 | 32.6 | -0.45 | -1.36 | 32.74 | 33.06 | 32.35 | 436366 |
| 1730931600 | 33.049999 | -0.19 | -0.57 | 30.4 | 34.65 | 30.1375 | 632383 |
| 1730845680 | 33.24 | 0.46 | 1.40 | 32.9 | 33.24 | 32.9 | 108305 |
| 1730759160 | 32.78 | 0.75 | 2.34 | 32.875 | 33.009999 | 32.710099 | 136454 |
| 1730496420 | 32.03 | -0.29 | -0.90 | 32.61 | 32.61 | 32.03 | 77514 |
| 1730409780 | 32.32 | -0.48 | -1.46 | 32.18 | 32.35 | 32.009999 | 94282 |
| 1730323500 | 32.799999 | 0.16 | 0.49 | 32.61 | 32.9 | 32.57 | 56757 |
| 1730237280 | 32.64 | -0.58 | -1.75 | 33.15 | 33.15 | 32.64 | 78840 |
| 1730150880 | 33.22 | 0.24 | 0.73 | 33.229999 | 33.34 | 33.2 | 52096 |
| 1729891500 | 32.979999 | -0.23 | -0.69 | 33.28 | 33.39 | 32.96 | 79405 |
| 1729805160 | 33.21 | 0.31 | 0.94 | 33.505 | 33.534999 | 33.07 | 77860 |
| 1729718940 | 32.9 | -0.55 | -1.64 | 33.159999 | 33.24 | 32.82 | 89220 |
| 1729632300 | 33.45 | -0.63 | -1.85 | 33.4 | 33.53 | 33.35 | 45478 |
| 1729545600 | 34.08 | -0.16 | -0.47 | 33.91 | 34.17 | 33.78 | 39847 |
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
