Premium
Datagroup AG (D6H)
TG
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 | -1.1 | -2.54335260116 | 43.25 | 48.9 | 41 | 5447 | 44.68494511 | DE |
| 4 | -1.6 | -3.65714285714 | 43.75 | 48.9 | 41 | 2712 | 44.22967425 | DE |
| 12 | -3.6 | -7.86885245902 | 45.75 | 50.5 | 41 | 2573 | 45.52174901 | DE |
| 26 | -1.35 | -3.10344827586 | 43.5 | 50.5 | 36.5 | 2282 | 43.80936361 | DE |
| 52 | -6.8 | -13.8917262513 | 48.95 | 52.8 | 36.5 | 2211 | 44.2653601 | DE |
| 156 | -37.85 | -47.3125 | 80 | 91 | 36.5 | 2857 | 61.13866186 | DE |
| 260 | -25.25 | -37.4629080119 | 67.4 | 97.9 | 36.5 | 6001 | 59.77777546 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 41.95 | -4.1 | -8.90 | 45.4 | 46.4 | 41 | 10724 |
| 1740000420 | 46.05 | -2.85 | -5.83 | 46 | 47.65 | 44.9 | 6107 |
| 1739914020 | 48.9 | 4.05 | 9.03 | 44.85 | 48.9 | 44.25 | 5841 |
| 1739827620 | 44.85 | 1.45 | 3.34 | 43.25 | 44.85 | 43.25 | 1544 |
| 1739568420 | 43.4 | -0.3 | -0.69 | 43.25 | 44 | 43.25 | 3021 |
| 1739482020 | 43.7 | -0.6 | -1.35 | 43.7 | 43.85 | 43.25 | 1993 |
| 1739395620 | 44.3 | 0.7 | 1.61 | 43.65 | 44.3 | 43.65 | 1179 |
| 1739309220 | 43.6 | 0.35 | 0.81 | 43.95 | 43.95 | 43.4 | 3198 |
| 1739222820 | 43.25 | -0.35 | -0.80 | 42.75 | 43.75 | 42.75 | 964 |
| 1738963620 | 43.6 | -0.6 | -1.36 | 44.2 | 44.55 | 43.2 | 1530 |
| 1738877220 | 44.2 | -0.1 | -0.23 | 45.05 | 45.1 | 44.15 | 2865 |
| 1738790820 | 44.3 | -0.55 | -1.23 | 44.8 | 44.95 | 41.81 | 1217 |
| 1738704420 | 44.85 | -0.05 | -0.11 | 44.15 | 45.4 | 43.95 | 882 |
| 1738618020 | 44.9 | 1.35 | 3.10 | 43.1 | 44.9 | 42.95 | 910 |
| 1738358820 | 43.55 | -0.3 | -0.68 | 44 | 44 | 43.55 | 2341 |
| 1738272420 | 43.85 | -0.7 | -1.57 | 44 | 44.4 | 43.85 | 557 |
| 1738186020 | 44.55 | 1.25 | 2.89 | 43.7 | 44.65 | 43.7 | 2846 |
| 1738099620 | 43.3 | 0.8 | 1.88 | 43.25 | 43.65 | 43 | 2487 |
| 1738013220 | 42.5 | -0.95 | -2.19 | 43.8 | 43.8 | 42.5 | 2434 |
| 1737754020 | 43.45 | 0.65 | 1.52 | 43.75 | 43.75 | 43.1 | 1604 |
| 1737667620 | 42.799999 | -0.35 | -0.81 | 43.15 | 43.35 | 42.799999 | 1159 |
| 1737581220 | 43.15 | -0.1 | -0.23 | 43.45 | 44.15 | 42.799999 | 1786 |
| 1737494820 | 43.25 | 0.25 | 0.58 | 43.25 | 43.5 | 43.25 | 1042 |
| 1737408420 | 43 | -0.1 | -0.23 | 43.65 | 43.8 | 42.799999 | 1777 |
| 1737149220 | 43.1 | -0.2 | -0.46 | 43.55 | 43.95 | 43.1 | 1166 |
| 1737062820 | 43.3 | -1.35 | -3.02 | 45.35 | 45.35 | 43.3 | 1471 |
| 1736976420 | 44.65 | 0.45 | 1.02 | 43.9 | 45 | 43.7 | 2452 |
| 1736890020 | 44.2 | -0.65 | -1.45 | 45.1 | 45.1 | 43.9 | 1020 |
| 1736803620 | 44.85 | 0.35 | 0.79 | 43.85 | 44.85 | 43.8 | 2296 |
| 1736544420 | 44.5 | 2.55 | 6.08 | 41.549999 | 45.05 | 41.049999 | 4748 |
| 1736458020 | 41.95 | -2.25 | -5.09 | 44.15 | 45.65 | 41.95 | 3978 |
| 1736371620 | 44.2 | -2.15 | -4.64 | 45.4 | 45.8 | 43.8 | 2023 |
| 1736285220 | 46.35 | 0.8 | 1.76 | 46.15 | 46.4 | 45.25 | 585 |
| 1736198820 | 45.55 | 0 | 0.00 | 46 | 46.55 | 45.55 | 2129 |
| 1735939620 | 45.55 | -1.6 | -3.39 | 46.55 | 47.2 | 45.55 | 688 |
| 1735853220 | 47.15 | 1.4 | 3.06 | 45.85 | 47.25 | 45.85 | 935 |
| 1735594020 | 45.75 | -1.45 | -3.07 | 46.3 | 47.1 | 45.55 | 684 |
| 1735334820 | 47.2 | 0.4 | 0.85 | 46.3 | 47.65 | 46.3 | 1228 |
| 1734989220 | 46.8 | 0.35 | 0.75 | 46.45 | 46.8 | 45.6 | 577 |
| 1734730020 | 46.45 | -0.6 | -1.28 | 47.25 | 47.25 | 45.55 | 2936 |
| 1734643620 | 47.05 | -0.45 | -0.95 | 48.05 | 48.15 | 46.55 | 3848 |
| 1734557220 | 47.5 | -2.2 | -4.43 | 49.65 | 49.8 | 47.5 | 2683 |
| 1734470820 | 49.7 | -0.3 | -0.60 | 50.1 | 50.5 | 49.1 | 3364 |
| 1734384420 | 50 | 1 | 2.04 | 47.7 | 50.3 | 47.7 | 7971 |
| 1734125220 | 49 | 2.9 | 6.29 | 46.1 | 49.4 | 46.1 | 8324 |
| 1734038820 | 46.1 | 0.6 | 1.32 | 46.35 | 46.6 | 45.15 | 5036 |
| 1733952420 | 45.5 | -0.15 | -0.33 | 46 | 46.45 | 45.45 | 690 |
| 1733866020 | 45.65 | -0.45 | -0.98 | 46.7 | 46.75 | 45.5 | 1236 |
| 1733779620 | 46.1 | -1.3 | -2.74 | 47.45 | 47.7 | 46.1 | 3079 |
| 1733520420 | 47.4 | 1.5 | 3.27 | 46.8 | 48 | 46.8 | 3220 |
| 1733434020 | 45.9 | -0.35 | -0.76 | 46.6 | 47 | 45.9 | 1246 |
| 1733347620 | 46.25 | -0.25 | -0.54 | 46.8 | 46.9 | 46.25 | 2562 |
| 1733261220 | 46.5 | 0.85 | 1.86 | 44.75 | 47 | 44.75 | 5078 |
| 1733174820 | 45.65 | -0.35 | -0.76 | 45.8 | 46.15 | 44.8 | 2014 |
| 1732915620 | 46 | 0.25 | 0.55 | 45.75 | 46 | 45 | 2244 |
| 1732829220 | 45.75 | 1 | 2.23 | 45.55 | 45.75 | 44.7 | 1721 |
| 1732742820 | 44.75 | -0.65 | -1.43 | 45.45 | 45.7 | 44.75 | 4901 |
| 1732656420 | 45.4 | 0.8 | 1.79 | 44.65 | 45.5 | 44.65 | 2461 |
| 1732570020 | 44.6 | 0.75 | 1.71 | 43.65 | 45 | 43.25 | 3535 |
| 1732310820 | 43.85 | -0.65 | -1.46 | 44.4 | 44.4 | 42.75 | 3280 |
| 1732224420 | 44.5 | -0.5 | -1.11 | 45 | 47 | 43.4 | 12621 |
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
