Premium
Dekuple (DKUPL)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.07612456747 | 28.9 | 29.9 | 28.6 | 321 | 29.05896638 | DE |
| 4 | 0.4 | 1.37457044674 | 29.1 | 29.9 | 27.9 | 314 | 28.89813821 | DE |
| 12 | -7.3 | -19.8369565217 | 36.8 | 38.1 | 27.9 | 542 | 32.24554948 | DE |
| 26 | -9.4 | -24.1645244216 | 38.9 | 39.5 | 27.9 | 431 | 33.95173788 | DE |
| 52 | -8.1 | -21.5425531915 | 37.6 | 42.5 | 27.9 | 548 | 36.20341409 | DE |
| 156 | -0.1 | -0.337837837838 | 29.6 | 42.5 | 21.7 | 962 | 31.4128521 | DE |
| 260 | 11.35 | 62.5344352617 | 18.15 | 42.5 | 18.15 | 1355 | 28.97462522 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 29.5 | 0.3 | 1.03 | 29.4 | 29.7 | 29.4 | 176 |
| 1747672200 | 29.2 | 0 | 0.00 | 29.2 | 29.6 | 29 | 135 |
| 1747413000 | 29.2 | 0.3 | 1.04 | 29.1 | 29.2 | 28.8 | 148 |
| 1747326600 | 28.9 | 0.1 | 0.35 | 29.9 | 29.9 | 28.9 | 515 |
| 1747240200 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1747153800 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1747067400 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1746808200 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 55 |
| 1746721800 | 28.8 | 0.1 | 0.35 | 28.7 | 28.8 | 28.4 | 141 |
| 1746635400 | 28.7 | 0.4 | 1.41 | 28.3 | 28.7 | 28.3 | 250 |
| 1746549000 | 28.3 | 0.1 | 0.35 | 28.1 | 28.3 | 28 | 28 |
| 1746462600 | 28.2 | -0.1 | -0.35 | 28.3 | 28.3 | 27.9 | 83 |
| 1746203400 | 28.3 | 0 | 0.00 | 28.2 | 28.3 | 28 | 319 |
| 1746030600 | 28.3 | 0.1 | 0.35 | 28.2 | 28.3 | 28.1 | 198 |
| 1745944200 | 28.2 | -0.5 | -1.74 | 28.7 | 28.9 | 28.2 | 339 |
| 1745857800 | 28.7 | -0.1 | -0.35 | 28.8 | 28.9 | 28.2 | 806 |
| 1745598600 | 28.8 | -0.5 | -1.71 | 29.4 | 29.4 | 28.8 | 368 |
| 1745512200 | 29.3 | 0.2 | 0.69 | 29.1 | 29.3 | 28.9 | 123 |
| 1745425800 | 29.1 | -0.4 | -1.36 | 29.5 | 29.5 | 29 | 592 |
| 1745339400 | 29.5 | 0.4 | 1.37 | 29.1 | 29.5 | 28.8 | 760 |
| 1744907400 | 29.1 | 0.1 | 0.34 | 29 | 29.2 | 29 | 27 |
| 1744821000 | 29 | 0.1 | 0.35 | 29.1 | 29.2 | 28.9 | 125 |
| 1744734600 | 28.9 | -0.3 | -1.03 | 29.1 | 29.4 | 28.9 | 165 |
| 1744648200 | 29.2 | -0.2 | -0.68 | 29.3 | 29.6 | 29.2 | 200 |
| 1744389000 | 29.4 | 0 | 0.00 | 29.4 | 29.8 | 29.4 | 117 |
| 1744302600 | 29.4 | 0 | 0.00 | 29.8 | 30 | 29.4 | 220 |
| 1744216200 | 29.4 | 0.2 | 0.68 | 29.2 | 29.4 | 29 | 138 |
| 1744129800 | 29.2 | -0.2 | -0.68 | 29.4 | 29.5 | 29.1 | 241 |
| 1744043400 | 29.4 | -6 | -16.95 | 31.2 | 31.2 | 28.1 | 1361 |
| 1743787800 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1743701400 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1743615000 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1743528600 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1743442200 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1743183000 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1743096600 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1743010200 | 35.4 | 1 | 2.91 | 34.5 | 35.5 | 34.5 | 527 |
| 1742923800 | 34.4 | -0.2 | -0.58 | 34.4 | 34.7 | 34.4 | 178 |
| 1742837400 | 34.6 | -0.3 | -0.86 | 34.5 | 34.6 | 34.2 | 582 |
| 1742578200 | 34.9 | -0.5 | -1.41 | 34.9 | 35.2 | 34.9 | 824 |
| 1742491800 | 35.4 | -0.1 | -0.28 | 35.6 | 35.6 | 35.3 | 274 |
| 1742405400 | 35.5 | -0.1 | -0.28 | 35.7 | 36 | 35.5 | 343 |
| 1742319000 | 35.6 | 0.1 | 0.28 | 35.7 | 35.7 | 35.6 | 82 |
| 1742232600 | 35.5 | 0.2 | 0.57 | 35.5 | 35.9 | 35.4 | 489 |
| 1741973400 | 35.3 | -0.2 | -0.56 | 35.5 | 35.6 | 35.1 | 267 |
| 1741887000 | 35.5 | 0.1 | 0.28 | 35.4 | 35.6 | 35.4 | 40 |
| 1741800600 | 35.4 | -0.2 | -0.56 | 35.7 | 35.7 | 35 | 557 |
| 1741714200 | 35.6 | -0.9 | -2.47 | 36.1 | 36.4 | 35.6 | 469 |
| 1741627800 | 36.5 | -0.2 | -0.54 | 36.8 | 36.9 | 36.1 | 515 |
| 1741368600 | 36.7 | 0.1 | 0.27 | 36.8 | 36.9 | 36.6 | 59 |
| 1741282200 | 36.6 | 0.2 | 0.55 | 36.4 | 36.9 | 36.4 | 219 |
| 1741195800 | 36.4 | -0.4 | -1.09 | 37 | 37 | 35.7 | 1142 |
| 1741109400 | 36.8 | 0.3 | 0.82 | 36.7 | 37.4 | 36.7 | 884 |
| 1741023000 | 36.5 | -0.3 | -0.82 | 37 | 38.1 | 36.5 | 1216 |
| 1740763800 | 36.8 | 0.1 | 0.27 | 36.7 | 36.9 | 36.5 | 128 |
| 1740677400 | 36.7 | -0.2 | -0.54 | 36.8 | 36.9 | 36.7 | 21 |
| 1740591000 | 36.9 | 0.4 | 1.10 | 36.9 | 36.9 | 36.7 | 115 |
| 1740504600 | 36.5 | -0.2 | -0.54 | 36.8 | 36.9 | 36.5 | 94 |
| 1740418200 | 36.7 | 0 | 0.00 | 36.8 | 36.8 | 36.7 | 2 |
| 1740159000 | 36.7 | 0.1 | 0.27 | 36.5 | 36.7 | 36.5 | 227 |
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
