Premium
Rwe Ag (PK) (RWEOY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.46305418719 | 32.48 | 32.74 | 31.6 | 184125 | 32.48199857 | DR |
| 4 | -1.7335 | -5.18802280515 | 33.4135 | 34.25 | 31.6 | 211077 | 32.89041801 | DR |
| 12 | -4.37 | -12.1220527046 | 36.05 | 37.27 | 30.1375 | 136307 | 33.30513192 | DR |
| 26 | -4.2 | -11.7056856187 | 35.88 | 37.48 | 30.1375 | 90473 | 33.91222082 | DR |
| 52 | -11.9701 | -27.4228466831 | 43.6501 | 46.131 | 30.1375 | 82835 | 34.80197958 | DR |
| 156 | -7.385 | -18.904390119 | 39.065 | 47.51 | 30.1375 | 60437 | 37.88911346 | DR |
| 260 | 2.41 | 8.2336863683 | 29.27 | 47.51 | 21.92 | 56102 | 37.27410357 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 34.24 | 0.11 | 0.32 | 34.1 | 34.24 | 34.05 | 60779 |
| 1729200000 | 34.13 | -0.38 | -1.10 | 34.312 | 34.312 | 33.98 | 77533 |
| 1729113960 | 34.51 | 0.01 | 0.03 | 34.245 | 34.52 | 34.245 | 40280 |
| 1729027680 | 34.5 | -0.21 | -0.61 | 34.775 | 34.84 | 34.5 | 40890 |
| 1728941220 | 34.71 | 0.2 | 0.58 | 34.56 | 34.89 | 34.56 | 59459 |
| 1728681900 | 34.51 | 0.31 | 0.91 | 34.56 | 34.735 | 34.48 | 46971 |
| 1728595560 | 34.2 | -0.14 | -0.41 | 34.26 | 34.29 | 34.15 | 36604 |
| 1728508800 | 34.34 | -0.01 | -0.03 | 34.3 | 34.5 | 34.3 | 35067 |
| 1728422580 | 34.35 | -0.04 | -0.12 | 34.4375 | 34.4375 | 34.275 | 46301 |
| 1728336000 | 34.39 | -0.27 | -0.78 | 34.73 | 34.79 | 34.37 | 75142 |
| 1728077220 | 34.66 | -0.66 | -1.87 | 34.215 | 34.68 | 34.2001 | 38423 |
| 1727990760 | 35.32 | -0.4 | -1.12 | 35.515 | 35.54 | 35.235 | 15801 |
| 1727904000 | 35.72 | 0 | 0.00 | 35.66 | 35.744 | 35.6 | 19185 |
| 1727818140 | 35.72 | -0.69 | -1.89 | 35.8732 | 35.8732 | 35.575 | 37975 |
| 1727731380 | 36.409 | -0.69 | -1.86 | 36.73 | 36.7694 | 36.29 | 48647 |
| 1727472000 | 37.1 | 0.24 | 0.65 | 37.22 | 37.27 | 37.0215 | 91886 |
| 1727386200 | 36.86 | 1.02 | 2.85 | 36.83 | 36.96 | 36.56 | 71196 |
| 1727299200 | 35.84 | 0.01 | 0.03 | 35.7475 | 35.92 | 35.66 | 301268 |
| 1727212800 | 35.83 | 0.25 | 0.70 | 35.73 | 36.01 | 35.68 | 31280 |
| 1727126940 | 35.58 | 0.76 | 2.18 | 35.64 | 35.64 | 35.365 | 40294 |
| 1726867200 | 34.82 | 0.16 | 0.46 | 34.73 | 34.83 | 34.64 | 36167 |
| 1726781220 | 34.66 | -1.11 | -3.10 | 34.61 | 34.7599 | 34.42 | 110383 |
| 1726694460 | 35.77 | -0.5 | -1.38 | 36.05 | 36.17 | 35.73 | 143686 |
| 1726608240 | 36.27 | -0.17 | -0.47 | 36.44 | 36.61 | 36.15 | 14533 |
| 1726521720 | 36.44 | -0.09 | -0.25 | 36.46 | 36.46 | 36.2201 | 30797 |
| 1726262940 | 36.53 | 0.36 | 1.00 | 36.3401 | 36.68 | 36.3401 | 17932 |
| 1726176540 | 36.17 | -0.06 | -0.15 | 35.994 | 36.19 | 35.9 | 21661 |
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
