Premium
Deckers Outdoor Dl 01 (1DECK)
BIT
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 | -5.16 | -5.23751522533 | 98.52 | 98.94 | 91.04 | 21 | 96.63320388 | DE |
| 4 | 7.7 | 8.98902638338 | 85.66 | 99.26 | 80.84 | 27 | 90.88037453 | DE |
| 12 | 4.06 | 4.54647256439 | 89.3 | 99.26 | 80.84 | 22 | 89.92755408 | DE |
| 26 | 8.14 | 9.55174841586 | 85.22 | 103.35 | 80.84 | 50 | 92.20298828 | DE |
| 52 | -2.46 | -2.56731371321 | 95.82 | 107 | 68.6 | 100 | 85.59768183 | DE |
| 156 | -3.44 | -3.55371900826 | 96.8 | 116.25 | 68.6 | 93 | 85.92769613 | DE |
| 260 | -3.44 | -3.55371900826 | 96.8 | 116.25 | 68.6 | 93 | 85.92769613 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780674900 | 93 | 1.96 | 2.15 | 93 | 93 | 93 | 40 |
| 1780588500 | 91.04 | -5.54 | -5.74 | 91.04 | 91.04 | 91.04 | 0 |
| 1780502100 | 96.58 | 0.36 | 0.37 | 96.58 | 96.58 | 96.58 | 0 |
| 1780415700 | 96.22 | -2.72 | -2.75 | 96.22 | 96.22 | 96.22 | 0 |
| 1780329300 | 98.94 | 0.86 | 0.88 | 98.52 | 98.94 | 98.52 | 63 |
| 1780070100 | 98.08 | -1.18 | -1.19 | 98.08 | 98.08 | 98.08 | 0 |
| 1779983700 | 99.26 | 0.76 | 0.77 | 99.26 | 99.26 | 99.26 | 0 |
| 1779897300 | 98.5 | 4.48 | 4.76 | 98.5 | 98.5 | 98.5 | 43 |
| 1779810900 | 94.02 | 5.42 | 6.12 | 94.02 | 94.02 | 94.02 | 91 |
| 1779724500 | 88.6 | 0.26 | 0.29 | 88.6 | 88.6 | 88.6 | 0 |
| 1779465300 | 88.34 | 3.28 | 3.86 | 87.42 | 88.34 | 87.42 | 192 |
| 1779378900 | 85.06 | 2.84 | 3.45 | 85.06 | 85.06 | 85.06 | 75 |
| 1779292500 | 82.22 | 0.18 | 0.22 | 82.22 | 82.22 | 82.22 | 0 |
| 1779206100 | 82.04 | 0.76 | 0.94 | 82.04 | 82.04 | 82.04 | 0 |
| 1779119700 | 81.28 | -1.18 | -1.43 | 81.28 | 81.28 | 81.28 | 0 |
| 1778860500 | 82.46 | 1.62 | 2.00 | 82.46 | 82.46 | 82.46 | 5 |
| 1778774100 | 80.84 | -0.46 | -0.57 | 80.84 | 80.84 | 80.84 | 0 |
| 1778687700 | 81.3 | -0.78 | -0.95 | 82.02 | 82.04 | 81.3 | 25 |
| 1778601300 | 82.08 | -3.58 | -4.18 | 82.08 | 82.08 | 82.08 | 0 |
| 1778514900 | 85.66 | -1.74 | -1.99 | 85.66 | 85.66 | 85.66 | 0 |
| 1778255700 | 87.4 | -0.56 | -0.64 | 87.4 | 87.4 | 87.4 | 100 |
| 1778169300 | 87.96 | 1.78 | 2.07 | 87.96 | 87.96 | 87.96 | 0 |
| 1778082900 | 86.18 | 3.84 | 4.66 | 86.18 | 86.18 | 86.18 | 15 |
| 1777996500 | 82.34 | -3.66 | -4.26 | 83 | 83 | 82.34 | 16 |
| 1777910100 | 86 | -2.12 | -2.41 | 85.14 | 86 | 85.14 | 17 |
| 1777564500 | 88.12 | 1.36 | 1.57 | 88.12 | 88.12 | 88.12 | 0 |
| 1777478100 | 86.76 | -4.48 | -4.91 | 86.76 | 86.76 | 86.76 | 0 |
| 1777391700 | 91.24 | -0.64 | -0.70 | 91.24 | 91.24 | 91.24 | 0 |
| 1777305300 | 91.88 | -0.84 | -0.91 | 91.92 | 91.92 | 91.88 | 100 |
| 1777046100 | 92.72 | 3.88 | 4.37 | 92.72 | 92.72 | 92.72 | 10 |
| 1776959700 | 88.84 | -3.46 | -3.75 | 88.84 | 88.84 | 88.84 | 15 |
| 1776873300 | 92.3 | -1.86 | -1.98 | 92.3 | 92.3 | 92.3 | 0 |
| 1776786900 | 94.16 | 0.44 | 0.47 | 94.16 | 94.16 | 94.16 | 0 |
| 1776700500 | 93.72 | -1.9 | -1.99 | 93.72 | 93.72 | 93.72 | 0 |
| 1776441300 | 95.62 | 1.98 | 2.11 | 95.62 | 95.62 | 95.62 | 44 |
| 1776354900 | 93.64 | 1.62 | 1.76 | 93.64 | 93.64 | 93.64 | 0 |
| 1776268500 | 92.02 | 0.24 | 0.26 | 92.02 | 92.02 | 92.02 | 0 |
| 1776182100 | 91.78 | 0 | 0.00 | 91.78 | 91.78 | 91.78 | 0 |
| 1776095700 | 91.78 | 0.34 | 0.37 | 91.78 | 91.78 | 91.78 | 0 |
| 1775836500 | 91.44 | 0 | 0.00 | 91.44 | 91.44 | 91.44 | 0 |
| 1775750100 | 91.44 | 0.7 | 0.77 | 91.44 | 91.44 | 91.44 | 0 |
| 1775663700 | 90.74 | 3.62 | 4.16 | 89.3 | 90.74 | 89.3 | 105 |
| 1775577300 | 87.12 | 0.3 | 0.35 | 87.12 | 87.12 | 87.12 | 0 |
| 1775145300 | 86.82 | -0.84 | -0.96 | 86.82 | 86.82 | 86.82 | 50 |
| 1775058900 | 87.66 | 2.38 | 2.79 | 88.2 | 88.2 | 87.66 | 74 |
| 1774972500 | 85.28 | 2.72 | 3.29 | 85.28 | 85.28 | 85.28 | 0 |
| 1774886100 | 82.56 | 1.06 | 1.30 | 82.56 | 82.56 | 82.56 | 0 |
| 1774630500 | 81.5 | -1.26 | -1.52 | 81.5 | 81.5 | 81.5 | 0 |
| 1774544100 | 82.76 | -3.62 | -4.19 | 82.76 | 82.76 | 82.76 | 0 |
| 1774457700 | 86.38 | -1.26 | -1.44 | 86.38 | 86.38 | 86.38 | 0 |
| 1774371300 | 87.64 | 0.52 | 0.60 | 87.88 | 87.88 | 87.64 | 100 |
| 1774284900 | 87.12 | -1.32 | -1.49 | 87.12 | 87.12 | 87.12 | 7 |
| 1774025700 | 88.44 | -2.52 | -2.77 | 88.44 | 88.44 | 88.44 | 0 |
| 1773939300 | 90.96 | -0.12 | -0.13 | 90.96 | 90.96 | 90.96 | 0 |
| 1773852900 | 91.08 | 1.32 | 1.47 | 91.08 | 91.08 | 91.08 | 15 |
| 1773766500 | 89.76 | 0.46 | 0.52 | 89.76 | 89.76 | 89.76 | 0 |
| 1773680100 | 89.3 | 0.72 | 0.81 | 89.3 | 89.3 | 89.3 | 0 |
| 1773420900 | 88.58 | 1.3 | 1.49 | 88.58 | 88.58 | 88.58 | 0 |
| 1773334500 | 87.28 | -12.62 | -12.63 | 87.28 | 87.28 | 87.28 | 16 |
| 1773212400 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1773126000 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
| 1773039600 | 99.9 | 0 | 0.00 | 99.9 | 99.9 | 99.9 | 0 |
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.
