Dati storici Edenred SE - EDEN | ADVFN

Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Edenred SE (EDEN)
Edenred SE (EDEN) Storico

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	1.5	7.11237553343	21.09	24.74	20.27	2355958	22.78001736	DE
4	0.29	1.30044843049	22.3	24.74	19.89	1390794	22.44907904	DE
12	6.905	44.0229518648	15.685	24.74	15.52	1056357	21.2271661	DE
26	3.64	19.2084432718	18.95	24.74	15.23	1195611	19.55949374	DE
52	-1.5	-6.22665006227	24.09	27.31	15.23	1084268	20.23709135	DE
156	-38.51	-63.0278232406	61.1	61.68	15.23	762134	32.3992904	DE
260	-27.01	-54.4556451613	49.6	62.4	15.23	642342	37.26160122	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781886600	24.23	0	0.00	24.23	24.23	24.23	0
1781800200	24.23	3.55	17.17	23.5	24.74	23.15	4731363
1781713800	20.68	0.23	1.12	20.42	20.75	20.27	2530232
1781627400	20.45	-0.59	-2.80	21.15	21.29	20.41	1122246
1781541000	21.04	0.27	1.30	21.09	21.47	20.725	964939
1781281800	20.77	0.51	2.52	20.42	20.77	20.24	867942
1781195400	20.26	0.08	0.40	20.35	20.61	19.91	1012616
1781109000	20.18	-1.72	-7.85	20.75	20.77	19.89	1823457
1781022600	21.9	0.02	0.09	21.93	22.39	21.77	1122564
1780936200	21.88	-0.05	-0.23	21.9	22.13	21.77	1393717
1780677000	21.93	-0.58	-2.58	22.55	22.67	21.92	865868
1780590600	22.51	-0.09	-0.40	22.55	22.85	22.41	1192033
1780504200	22.6	-0.49	-2.12	23.16	23.25	22.6	963716
1780417800	23.09	-0.19	-0.82	23.3	23.76	22.98	773958
1780331400	23.28	-0.06	-0.26	23.14	23.95	23.03	761967
1780072200	23.34	-0.02	-0.09	23.5	23.97	22.98	1860540
1779985800	23.36	0.84	3.73	22.39	23.37	22.03	914801
1779899400	22.52	-0.17	-0.75	22.4	22.73	22.19	903985
1779813000	22.69	0.11	0.49	22.52	22.69	22.25	610151
1779726600	22.58	0.34	1.53	22.3	22.69	22.24	499038
1779467400	22.24	-0.06	-0.27	22.4	22.58	22.03	617720
1779381000	22.3	0.75	3.48	21.65	22.36	21.6	827554
1779294600	21.55	-0.52	-2.36	22.12	22.12	21.4	1037913
1779208200	22.07	0.31	1.42	21.82	22.91	21.82	796193
1779121800	21.76	0.56	2.64	21.2	21.85	20.94	1106481
1778862600	21.2	-0.14	-0.66	21.27	21.4	21.09	759629
1778776200	21.34	0.04	0.19	21.4	21.6	21.08	713735
1778689800	21.3	0.28	1.33	21.07	21.32	20.79	511878
1778603400	21.02	-0.25	-1.18	21.19	21.19	20.82	536769
1778517000	21.27	0.1	0.47	21.26	21.5	21.09	535302
1778257800	21.17	0.03	0.14	21.09	21.2	20.83	653507
1778171400	21.14	-0.27	-1.26	21.52	21.58	21.14	675423
1778085000	21.41	0.23	1.09	21.4	21.73	21.02	583292
1777998600	21.18	-0.12	-0.56	21.31	21.44	20.98	550972
1777912200	21.3	0.02	0.09	21.34	21.48	21.16	452703
1777566600	21.28	-0.19	-0.88	21.51	21.65	21.05	667896
1777480200	21.47	0.05	0.23	21.67	21.72	21.01	650209
1777393800	21.42	0	0.00	21.42	21.42	21.42	0
1777307400	21.42	-0.15	-0.70	21.8	21.96	21.29	877869
1777048200	21.57	0.48	2.28	21.15	21.78	21.15	1157978
1776961800	21.09	0.86	4.25	20.48	21.42	20.47	1225345
1776875400	20.23	-0.39	-1.89	20.5	20.83	20.06	1316237
1776789000	20.62	0.31	1.53	20.39	20.78	20.3	868756
1776702600	20.31	0.05	0.25	20	20.49	19.9	784133
1776443400	20.26	0.37	1.86	20.05	20.43	20.02	951506
1776357000	19.89	0.51	2.63	19.38	19.97	19.28	963564
1776270600	19.38	0.72	3.83	18.825	19.38	18.825	808247
1776184200	18.665	0.22	1.19	18.5	18.845	18.335	651674
1776097800	18.445	0.35	1.93	18.4	18.47	17.995	809434
1775838600	18.095	0	0.00	18.095	18.095	18.095	0
1775752200	18.095	0.03	0.17	18	18.2	17.84	810433
1775665800	18.065	0.29	1.60	18.145	18.56	18.02	997549
1775579400	17.78	0.66	3.86	17.375	17.925	17.265	921758
1775147400	17.12	0.05	0.26	16.79	17.7	16.774999	1223845
1775061000	17.075	0.02	0.09	17.345	17.45	16.815	1155305
1774974600	17.06	0.83	5.15	16.28	17.075	16.28	1507579
1774888200	16.225	0.51	3.21	15.685	16.3	15.52	1573484
1774632600	15.72	0.34	2.18	15.48	15.895	15.23	1673837
1774546200	15.385	-3.2	-17.20	17.8	17.82	15.385	3672141
1774459800	18.58	0.25	1.39	18.5	18.885	18.36	597432
1774373400	18.325	0.22	1.19	18.125	18.455	18.04	891069
1774287000	18.11	0.13	0.70	17.75	18.225	17.38	744158

Kurv Yield Premium Strat...

Bmo Concentrated Global ...

ARYA Sciences Acquisitio...

0.8% until 13dec2034 0.8...

Airthings ASA (EM)

First North Consumer Dis...

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.