Premium
Deutsche Post AG (1DHL)
BIT
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 | 1.29 | 3.57439733998 | 36.09 | 37.41 | 35.7 | 275 | 36.5131068 | DE |
| 4 | -2.75 | -6.85272863195 | 40.13 | 40.13 | 32.5 | 577 | 35.79523998 | DE |
| 12 | 2.3 | 6.55644241733 | 35.08 | 43.91 | 32.5 | 1406 | 39.41783685 | DE |
| 26 | -1.54 | -3.95683453237 | 38.92 | 43.91 | 30.3 | 1147 | 37.58444563 | DE |
| 52 | -1.09 | -2.83337665714 | 38.47 | 43.91 | 30.3 | 932 | 37.96926857 | DE |
| 156 | -7.88 | -17.4105170128 | 45.26 | 46.99 | 30.3 | 854 | 39.35695875 | DE |
| 260 | -7.88 | -17.4105170128 | 45.26 | 46.99 | 30.3 | 854 | 39.35695875 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 37.38 | 0.18 | 0.48 | 37.41 | 37.41 | 37.38 | 118 |
| 1745510100 | 37.2 | 0.25 | 0.68 | 36.63 | 37.2 | 36.63 | 355 |
| 1745423700 | 36.95 | 1.25 | 3.50 | 37.06 | 37.06 | 36.95 | 110 |
| 1745337300 | 35.7 | -0.17 | -0.47 | 36.09 | 36.09 | 35.7 | 359 |
| 1744905300 | 35.87 | -0.2 | -0.55 | 35.79 | 35.87 | 35.79 | 190 |
| 1744818900 | 36.07 | -0.43 | -1.18 | 36.07 | 36.07 | 36.07 | 0 |
| 1744732500 | 36.5 | 0.83 | 2.33 | 36.29 | 36.5 | 36.11 | 965 |
| 1744646100 | 35.67 | 1.44 | 4.21 | 35.35 | 35.67 | 35.35 | 129 |
| 1744386900 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1744300500 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1744214100 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1744127700 | 34.23 | 0.73 | 2.18 | 36.84 | 36.84 | 34.01 | 1486 |
| 1744041300 | 33.5 | -3.77 | -10.12 | 32.92 | 33.71 | 32.5 | 2057 |
| 1743782100 | 37.27 | 0 | 0.00 | 37.27 | 37.27 | 37.27 | 0 |
| 1743695700 | 37.27 | -1.44 | -3.72 | 37.47 | 37.75 | 37.27 | 1280 |
| 1743609300 | 38.71 | -1.24 | -3.10 | 39.52 | 39.52 | 38.71 | 646 |
| 1743522900 | 39.95 | 0.59 | 1.50 | 40.01 | 40.01 | 39.95 | 2 |
| 1743436500 | 39.36 | -0.49 | -1.23 | 39.36 | 39.36 | 39.36 | 100 |
| 1743180900 | 39.85 | -0.4 | -0.99 | 40.13 | 40.13 | 39.85 | 405 |
| 1743094500 | 40.25 | -0.75 | -1.83 | 40.15 | 40.37 | 40.14 | 362 |
| 1743008100 | 41 | -0.46 | -1.11 | 41 | 41 | 41 | 98 |
| 1742921700 | 41.46 | 0.16 | 0.39 | 41.4 | 41.46 | 41.23 | 123 |
| 1742835300 | 41.3 | 0.51 | 1.25 | 41.34 | 41.34 | 41.3 | 160 |
| 1742576100 | 40.79 | -1 | -2.39 | 41.21 | 41.21 | 40.79 | 1280 |
| 1742489700 | 41.79 | -0.94 | -2.20 | 41.79 | 41.79 | 41.79 | 20 |
| 1742403300 | 42.73 | -0.22 | -0.51 | 42.73 | 42.73 | 42.73 | 100 |
| 1742316900 | 42.95 | 0.56 | 1.32 | 42.83 | 42.95 | 42.73 | 791 |
| 1742230500 | 42.39 | -0.1 | -0.24 | 42.6 | 42.6 | 42.14 | 958 |
| 1741971300 | 42.49 | 0.77 | 1.85 | 41.55 | 42.89 | 41.55 | 598 |
| 1741884900 | 41.72 | -0.07 | -0.17 | 41.31 | 41.72 | 41.31 | 826 |
| 1741798500 | 41.79 | 0.24 | 0.58 | 42.25 | 42.36 | 41.68 | 248 |
| 1741712100 | 41.55 | -0.79 | -1.87 | 42.76 | 42.77 | 41.51 | 3179 |
| 1741625700 | 42.34 | -0.85 | -1.97 | 42.15 | 42.55 | 42.12 | 2882 |
| 1741366500 | 43.19 | -0.72 | -1.64 | 43.04 | 43.45 | 42.19 | 5635 |
| 1741280100 | 43.91 | 4.83 | 12.36 | 39.11 | 43.91 | 39.11 | 13685 |
| 1741193700 | 39.08 | 1.88 | 5.05 | 40.8 | 40.8 | 38.42 | 3270 |
| 1741107300 | 37.2 | -1.39 | -3.60 | 38.59 | 38.59 | 34.86 | 246 |
| 1741020900 | 38.59 | 0.89 | 2.36 | 37.89 | 38.65 | 37.69 | 1632 |
| 1740761700 | 37.7 | 0.35 | 0.94 | 37.36 | 37.83 | 37.36 | 612 |
| 1740675300 | 37.35 | -0.56 | -1.48 | 37.6 | 37.6 | 37.28 | 914 |
| 1740588900 | 37.91 | 0.7 | 1.88 | 37.88 | 38.15 | 37.68 | 1172 |
| 1740502500 | 37.21 | -0.24 | -0.64 | 37.5 | 37.56 | 37 | 14508 |
| 1740416100 | 37.45 | 0.98 | 2.69 | 37.39 | 37.45 | 37.13 | 651 |
| 1740156900 | 36.47 | 0 | 0.00 | 36.47 | 36.47 | 36.47 | 0 |
| 1740070500 | 36.47 | 0.13 | 0.36 | 36.84 | 36.84 | 36.47 | 493 |
| 1739984100 | 36.34 | -0.32 | -0.87 | 34.56 | 37.01 | 34.56 | 1145 |
| 1739897700 | 36.66 | -0.25 | -0.68 | 36.62 | 36.66 | 36.62 | 77 |
| 1739811300 | 36.91 | -0.07 | -0.19 | 36.65 | 36.91 | 36.52 | 800 |
| 1739552100 | 36.98 | 0.15 | 0.41 | 36.47 | 36.99 | 36.47 | 611 |
| 1739465700 | 36.83 | 1.55 | 4.39 | 36.24 | 36.94 | 36.24 | 2141 |
| 1739379300 | 35.28 | -0.05 | -0.14 | 35.44 | 35.67 | 35.28 | 1155 |
| 1739292900 | 35.33 | 0.3 | 0.86 | 35.12 | 35.33 | 35.03 | 451 |
| 1739206500 | 35.03 | -0.18 | -0.51 | 35.04 | 35.05 | 34.99 | 1803 |
| 1738947300 | 35.21 | -0.06 | -0.17 | 35.21 | 35.21 | 35.21 | 152 |
| 1738860900 | 35.27 | 0.81 | 2.35 | 35.02 | 35.27 | 35.02 | 165 |
| 1738774500 | 34.46 | 0 | 0.00 | 34.46 | 34.46 | 34.46 | 0 |
| 1738688100 | 34.46 | 0.6 | 1.77 | 34.31 | 34.46 | 34.25 | 435 |
| 1738601700 | 33.86 | -0.92 | -2.65 | 33.81 | 33.9 | 33.5 | 805 |
| 1738342500 | 34.78 | -0.3 | -0.86 | 35.08 | 35.08 | 34.78 | 867 |
| 1738256100 | 35.08 | -0.91 | -2.53 | 35.93 | 36.2 | 35.08 | 958 |
| 1738169700 | 35.99 | 0.03 | 0.08 | 36.23 | 36.23 | 35.99 | 1150 |
| 1738083300 | 35.96 | 0.02 | 0.06 | 36 | 36.34 | 35.96 | 2136 |
| 1737996900 | 35.94 | 0.33 | 0.93 | 35.85 | 35.94 | 35.44 | 699 |
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
