Premium
Deceuninck NV (DECB)
EU
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 | 0.015 | 0.588235294118 | 2.55 | 2.595 | 2.52 | 52776 | 2.55449653 | DE |
| 4 | 0.125 | 5.12295081967 | 2.44 | 2.65 | 2.435 | 94136 | 2.56644552 | DE |
| 12 | 0.005 | 0.1953125 | 2.56 | 2.65 | 2.25 | 84819 | 2.46036376 | DE |
| 26 | 0.205 | 8.68644067797 | 2.36 | 2.65 | 2.25 | 98748 | 2.4988073 | DE |
| 52 | 0.385 | 17.6605504587 | 2.18 | 2.65 | 2.145 | 89945 | 2.3966986 | DE |
| 156 | -1.105 | -30.1089918256 | 3.67 | 3.88 | 1.864 | 98984 | 2.55226895 | DE |
| 260 | 0.73 | 39.7820163488 | 1.835 | 4.15 | 1.225 | 98764 | 2.54442821 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1728491400 | 2.56 | 0.02 | 0.79 | 2.54 | 2.56 | 2.525 | 35069 |
| 1728405000 | 2.54 | -0.01 | -0.20 | 2.54 | 2.545 | 2.52 | 43305 |
| 1728318600 | 2.545 | -0.03 | -0.97 | 2.595 | 2.595 | 2.535 | 72580 |
| 1728059400 | 2.57 | 0.02 | 0.78 | 2.55 | 2.58 | 2.55 | 71145 |
| 1727973000 | 2.55 | -0.05 | -1.73 | 2.615 | 2.615 | 2.55 | 98786 |
| 1727886600 | 2.595 | -0.01 | -0.19 | 2.615 | 2.615 | 2.59 | 58248 |
| 1727800200 | 2.6 | -0.03 | -1.14 | 2.63 | 2.65 | 2.6 | 93575 |
| 1727713800 | 2.63 | -0.01 | -0.19 | 2.63 | 2.65 | 2.595 | 117618 |
| 1727454600 | 2.6349999 | 0.02 | 0.76 | 2.62 | 2.6349999 | 2.62 | 48609 |
| 1727368200 | 2.615 | 0.02 | 0.77 | 2.595 | 2.65 | 2.585 | 243496 |
| 1727281800 | 2.595 | 0.03 | 0.97 | 2.575 | 2.595 | 2.57 | 95635 |
| 1727195400 | 2.57 | 0 | 0.00 | 2.57 | 2.595 | 2.56 | 115763 |
| 1727109000 | 2.57 | 0.06 | 2.39 | 2.56 | 2.6 | 2.55 | 190056 |
| 1726849800 | 2.5099999 | -0.05 | -1.95 | 2.56 | 2.56 | 2.495 | 126011 |
| 1726763400 | 2.56 | 0.01 | 0.39 | 2.555 | 2.57 | 2.545 | 97851 |
| 1726677000 | 2.55 | 0.04 | 1.59 | 2.52 | 2.55 | 2.5099999 | 68073 |
| 1726590600 | 2.5099999 | 0.01 | 0.40 | 2.495 | 2.54 | 2.485 | 108250 |
| 1726504200 | 2.5 | 0.02 | 0.60 | 2.475 | 2.515 | 2.455 | 85040 |
| 1726245000 | 2.485 | 0.04 | 1.84 | 2.44 | 2.485 | 2.435 | 71826 |
| 1726158600 | 2.44 | 0.02 | 0.83 | 2.44 | 2.44 | 2.42 | 69525 |
| 1726072200 | 2.42 | 0 | 0.00 | 2.42 | 2.455 | 2.42 | 139640 |
| 1725985800 | 2.42 | -0.02 | -0.62 | 2.44 | 2.45 | 2.415 | 83943 |
| 1725899400 | 2.435 | 0.02 | 1.04 | 2.415 | 2.445 | 2.41 | 89203 |
| 1725640200 | 2.41 | -0.01 | -0.41 | 2.415 | 2.43 | 2.3849999 | 78843 |
| 1725553800 | 2.42 | -0.02 | -0.62 | 2.42 | 2.465 | 2.42 | 304549 |
| 1725467400 | 2.435 | 0.02 | 0.62 | 2.41 | 2.475 | 2.395 | 122414 |
| 1725381000 | 2.42 | -0.03 | -1.02 | 2.455 | 2.47 | 2.415 | 174931 |
| 1725294600 | 2.445 | 0.09 | 4.04 | 2.36 | 2.465 | 2.35 | 89085 |
| 1725035400 | 2.35 | -0.01 | -0.21 | 2.37 | 2.395 | 2.35 | 101502 |
| 1724949000 | 2.355 | -0.02 | -0.84 | 2.38 | 2.38 | 2.34 | 57247 |
| 1724862600 | 2.375 | 0.04 | 1.71 | 2.345 | 2.38 | 2.345 | 66658 |
| 1724776200 | 2.335 | 0 | 0.21 | 2.37 | 2.37 | 2.305 | 79813 |
| 1724689800 | 2.33 | -0.02 | -0.85 | 2.35 | 2.49 | 2.33 | 205112 |
| 1724430600 | 2.35 | -0.02 | -0.84 | 2.36 | 2.37 | 2.305 | 110336 |
| 1724344200 | 2.37 | -0.03 | -1.25 | 2.5 | 2.5 | 2.335 | 286729 |
| 1724257800 | 2.4 | 0.02 | 1.05 | 2.365 | 2.4 | 2.365 | 26099 |
| 1724171400 | 2.375 | -0.03 | -1.04 | 2.38 | 2.4 | 2.365 | 18917 |
| 1724085000 | 2.4 | 0.1 | 4.35 | 2.295 | 2.415 | 2.285 | 87160 |
| 1723825800 | 2.3 | 0.03 | 1.55 | 2.27 | 2.3 | 2.27 | 19521 |
| 1723739400 | 2.265 | 0.01 | 0.22 | 2.27 | 2.27 | 2.25 | 26529 |
| 1723653000 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.275 | 2.25 | 33154 |
| 1723566600 | 2.25 | -0.05 | -2.17 | 2.305 | 2.31 | 2.25 | 50162 |
| 1723480200 | 2.3 | 0.03 | 1.32 | 2.285 | 2.33 | 2.285 | 36770 |
| 1723221000 | 2.27 | -0.02 | -0.66 | 2.275 | 2.29 | 2.25 | 48742 |
| 1723134600 | 2.285 | -0.02 | -0.65 | 2.295 | 2.315 | 2.2599999 | 50539 |
| 1723048200 | 2.3 | 0 | 0.00 | 2.29 | 2.345 | 2.29 | 40696 |
| 1722961800 | 2.3 | 0.03 | 1.55 | 2.2799999 | 2.335 | 2.275 | 78275 |
| 1722875400 | 2.265 | -0.09 | -3.62 | 2.32 | 2.32 | 2.23 | 149183 |
| 1722616200 | 2.35 | -0.06 | -2.29 | 2.4 | 2.4 | 2.35 | 76301 |
| 1722529800 | 2.4049999 | -0.07 | -2.63 | 2.46 | 2.465 | 2.4049999 | 61637 |
| 1722443400 | 2.47 | 0.02 | 0.82 | 2.465 | 2.475 | 2.445 | 22893 |
| 1722357000 | 2.45 | -0.02 | -0.81 | 2.465 | 2.47 | 2.45 | 74275 |
| 1722270600 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1722011400 | 2.47 | 0 | 0.00 | 2.47 | 2.5 | 2.46 | 46139 |
| 1721925000 | 2.47 | -0.05 | -1.79 | 2.5099999 | 2.5099999 | 2.455 | 67294 |
| 1721838600 | 2.515 | -0.04 | -1.57 | 2.555 | 2.555 | 2.515 | 45449 |
| 1721752200 | 2.555 | -0.01 | -0.20 | 2.555 | 2.575 | 2.55 | 24808 |
| 1721665800 | 2.56 | 0 | 0.20 | 2.555 | 2.57 | 2.54 | 77694 |
| 1721406600 | 2.555 | 0 | 0.00 | 2.555 | 2.555 | 2.555 | 0 |
| 1721320200 | 2.555 | -0.02 | -0.58 | 2.565 | 2.57 | 2.545 | 26794 |
| 1721233800 | 2.57 | 0 | 0.00 | 2.57 | 2.585 | 2.55 | 34613 |
| 1721147400 | 2.57 | -0.01 | -0.39 | 2.575 | 2.575 | 2.52 | 68136 |
| 1721061000 | 2.58 | -0.03 | -0.96 | 2.61 | 2.62 | 2.565 | 91808 |
| 1720801800 | 2.605 | 0.21 | 8.54 | 2.44 | 2.65 | 2.44 | 324553 |
| 1720715400 | 2.4 | 0.01 | 0.42 | 2.395 | 2.4049999 | 2.38 | 34881 |
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
