Premium
Rwe AG Neu Essen (PK) (RWNFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.024 | -3.09243697479 | 65.45 | 65.45 | 63.268 | 1190 | 64.4740105 | CS |
| 4 | -3.994 | -5.92405814298 | 67.42 | 67.502 | 61.004 | 2894 | 64.79463148 | CS |
| 12 | -2.342 | -3.56100231115 | 65.768 | 73.86 | 61.004 | 3683 | 66.51987653 | CS |
| 26 | 6.476 | 11.3713784021 | 56.95 | 73.86 | 55.37 | 3950 | 64.85730064 | CS |
| 52 | 20.836 | 48.9222822259 | 42.59 | 73.86 | 39.07 | 23104 | 45.46859923 | CS |
| 156 | 20.38 | 47.3447010175 | 43.046 | 73.86 | 28.72 | 14219 | 45.08084585 | CS |
| 260 | 27.126 | 74.7272727273 | 36.3 | 73.86 | 28.72 | 11218 | 44.80554885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 64.144 | -0.51 | -0.78 | 64.14 | 65.152 | 64.14 | 1661 |
| 1783545840 | 64.65 | 0.42 | 0.65 | 64.102 | 64.65 | 63.268 | 1189 |
| 1783459740 | 64.23 | -1.22 | -1.86 | 63.92 | 64.23 | 63.92 | 1251 |
| 1783373340 | 65.45 | 0.84 | 1.30 | 65.45 | 65.45 | 65.45 | 660 |
| 1783027740 | 64.61 | 1.79 | 2.85 | 65.328 | 65.43 | 64.06 | 1994 |
| 1782941280 | 62.818 | -1.07 | -1.67 | 63.342 | 63.844 | 62.678 | 2070 |
| 1782854880 | 63.886 | -0.97 | -1.49 | 65.212 | 65.212 | 63.866 | 1378 |
| 1782768300 | 64.854 | 2.15 | 3.43 | 63.202 | 64.854 | 63.202 | 856 |
| 1782509280 | 62.706 | 0.3 | 0.48 | 61.018 | 62.706 | 61.004 | 966 |
| 1782422460 | 62.404 | 1.2 | 1.97 | 63.126 | 63.894 | 62.402 | 3160 |
| 1782336000 | 61.2 | -1.21 | -1.94 | 62.031 | 62.031 | 61.2 | 2980 |
| 1782250140 | 62.41 | -1.67 | -2.60 | 63.148 | 64.122 | 62.41 | 5051 |
| 1782163500 | 64.075999 | 0.53 | 0.84 | 63.216 | 64.075999 | 61.724 | 2382 |
| 1781818140 | 63.544 | -0.95 | -1.48 | 61.476 | 63.544 | 61.13 | 4592 |
| 1781731740 | 64.495999 | 0 | 0.00 | 64.495999 | 64.495999 | 64.495999 | 0 |
| 1781645340 | 64.495999 | -1.71 | -2.59 | 63.43 | 65.214 | 63.264 | 969 |
| 1781558940 | 66.208 | -1.29 | -1.92 | 66.56 | 66.56 | 66.117999 | 1234 |
| 1781299740 | 67.502 | 1.86 | 2.83 | 67.42 | 67.502 | 65.819999 | 16812 |
| 1781213220 | 65.646 | 1.04 | 1.61 | 66.824 | 66.825999 | 65.629999 | 4170 |
| 1781126940 | 64.604 | -0.18 | -0.27 | 64.14 | 65.22 | 63.316 | 3247 |
| 1781040540 | 64.78 | -0.66 | -1.01 | 64.769999 | 64.78 | 64.154 | 951 |
| 1780954140 | 65.441999 | 0.48 | 0.75 | 65.441999 | 65.441999 | 65.441999 | 567 |
| 1780694940 | 64.958 | 0.93 | 1.46 | 63.76 | 64.958 | 63.76 | 1898 |
| 1780608540 | 64.025999 | -1.24 | -1.89 | 64.025999 | 64.025999 | 64.025999 | 18435 |
| 1780522140 | 65.262 | 2.04 | 3.23 | 65.17 | 66.763999 | 65.17 | 6384 |
| 1780435740 | 63.22 | -2.02 | -3.10 | 63.992 | 65.116 | 63.22 | 3873 |
| 1780349340 | 65.242 | 1.45 | 2.27 | 64.599999 | 65.242 | 63.604 | 2088 |
| 1780090080 | 63.795 | 1.38 | 2.21 | 63.066 | 63.795 | 63.066 | 1189 |
| 1780003320 | 62.414 | -1.03 | -1.62 | 62.428 | 62.428 | 62.38 | 3659 |
| 1779917340 | 63.442 | -2.18 | -3.33 | 63.442 | 63.442 | 63.442 | 1893 |
| 1779830940 | 65.623999 | -0.09 | -0.14 | 66.837999 | 66.848 | 65.542 | 2213 |
| 1779484920 | 65.715999 | -1.05 | -1.57 | 66.444 | 66.593999 | 65.019999 | 11586 |
| 1779398880 | 66.763999 | -0.15 | -0.23 | 65.81 | 66.763999 | 64.8 | 1625 |
| 1779312300 | 66.916 | 2.34 | 3.63 | 66.404 | 66.916 | 66.404 | 1954 |
| 1779225660 | 64.574 | -0.61 | -0.93 | 64.568 | 64.574 | 64.568 | 955 |
| 1779139740 | 65.18 | 1.09 | 1.70 | 65.18 | 65.18 | 65.18 | 2343 |
| 1778880000 | 64.09 | -2.59 | -3.89 | 64.544 | 64.544 | 63.59 | 13805 |
| 1778793900 | 66.682 | 0.9 | 1.37 | 65.78 | 66.682 | 65.313999 | 3578 |
| 1778707380 | 65.78 | -3.05 | -4.43 | 65.78 | 65.78 | 65.78 | 1379 |
| 1778621340 | 68.83 | 0.42 | 0.61 | 69.448 | 69.448 | 68.83 | 4941 |
| 1778534940 | 68.412 | -0.96 | -1.39 | 69.986 | 70.764 | 68.288 | 8013 |
| 1778275200 | 69.375 | 2.25 | 3.35 | 69.03 | 69.89 | 68.776 | 2841 |
| 1778188800 | 67.126 | -3.27 | -4.65 | 68.936 | 69.026 | 67.126 | 1549 |
| 1778102520 | 70.396 | -0.76 | -1.06 | 68.966 | 70.396 | 68.966 | 2528 |
| 1778016000 | 71.152 | 1.09 | 1.56 | 70.726 | 71.246 | 70.726 | 31287 |
| 1777930140 | 70.06 | -3.58 | -4.86 | 71.492 | 71.844 | 70.06 | 924 |
| 1777671000 | 73.636 | 0.81 | 1.11 | 73.74 | 73.86 | 73.612 | 1307 |
| 1777584540 | 72.826 | 2.49 | 3.54 | 72.714 | 72.826 | 72.714 | 964 |
| 1777498140 | 70.338 | -2.55 | -3.50 | 70.408 | 70.408 | 70.338 | 857 |
| 1777411800 | 72.892 | 2.48 | 3.53 | 70.988 | 72.902 | 70.988 | 1209 |
| 1777325400 | 70.41 | 0.77 | 1.11 | 71.29 | 73.06 | 70.41 | 1451 |
| 1777065780 | 69.638 | 0.01 | 0.02 | 70.944 | 70.944 | 69.638 | 1251 |
| 1776979740 | 69.624 | -0.55 | -0.78 | 71.546 | 71.706 | 69.624 | 1006 |
| 1776893280 | 70.17 | 2.65 | 3.92 | 70.99 | 70.99 | 69.404 | 1699 |
| 1776806940 | 67.52 | 1.74 | 2.65 | 68.63 | 68.812 | 67.52 | 5346 |
| 1776720540 | 65.78 | 0.01 | 0.02 | 66.59 | 68.922 | 65.78 | 1355 |
| 1776460800 | 65.768 | -4.43 | -6.31 | 65.768 | 65.768 | 65.768 | 737 |
| 1776374760 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 0 |
| 1776288360 | 70.2 | 1.54 | 2.25 | 69.956 | 70.2 | 69.956 | 2507 |
| 1776202140 | 68.658 | 1.41 | 2.09 | 70.068 | 70.086 | 68.658 | 1221 |
| 1776115740 | 67.25 | -0.18 | -0.27 | 67.898 | 68.026 | 67.25 | 4432 |
| 1775856000 | 67.432 | -0.67 | -0.99 | 69.956 | 69.956 | 67.412 | 1695 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
