Premium
Data Modul AG (DAM)
TG
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 | -0.4 | -1.33333333333 | 30 | 30.2 | 29.4 | 523 | 29.8050645 | DE |
| 4 | -0.4 | -1.33333333333 | 30 | 30.6 | 29 | 339 | 29.87344211 | DE |
| 12 | 3.2 | 12.1212121212 | 26.4 | 30.8 | 26.2 | 375 | 29.32421727 | DE |
| 26 | 0.6 | 2.06896551724 | 29 | 30.8 | 24 | 299 | 28.85551618 | DE |
| 52 | 6.8 | 29.8245614035 | 22.8 | 30.8 | 20.399999 | 492 | 26.46134917 | DE |
| 156 | -27.9 | -48.5217391304 | 57.5 | 60.5 | 20.399999 | 442 | 30.62708943 | DE |
| 260 | -18.8 | -38.8429752066 | 48.4 | 69.5 | 20.399999 | 467 | 42.38627878 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782159900 | 29.6 | 0 | 0.00 | 29.6 | 29.8 | 29.6 | 913 |
| 1781900700 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1781814300 | 29.6 | -0.4 | -1.33 | 30 | 30 | 29.6 | 107 |
| 1781727900 | 30 | 0 | 0.00 | 30 | 30.2 | 30 | 1071 |
| 1781641500 | 30 | 0.4 | 1.35 | 30 | 30 | 30 | 2 |
| 1781555100 | 29.6 | -0.6 | -1.99 | 29.8 | 29.8 | 29.6 | 250 |
| 1781295900 | 30.2 | 0.2 | 0.67 | 30 | 30.2 | 30 | 245 |
| 1781209500 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1 |
| 1781123100 | 30 | 0 | 0.00 | 30.2 | 30.2 | 29.6 | 9 |
| 1781036700 | 30 | 0 | 0.00 | 29.8 | 30 | 29.6 | 346 |
| 1780950300 | 30 | 0.4 | 1.35 | 29.6 | 30 | 29.6 | 428 |
| 1780691100 | 29.6 | -0.6 | -1.99 | 29.6 | 30 | 29.6 | 520 |
| 1780604700 | 30.2 | 0.2 | 0.67 | 30.2 | 30.2 | 30.2 | 200 |
| 1780518300 | 30 | 1 | 3.45 | 29.8 | 30 | 29.2 | 573 |
| 1780431900 | 29 | -0.8 | -2.68 | 29.4 | 29.4 | 29 | 83 |
| 1780345500 | 29.8 | 0.2 | 0.68 | 30.6 | 30.6 | 29.8 | 102 |
| 1780086300 | 29.6 | -0.4 | -1.33 | 30.2 | 30.2 | 29.6 | 230 |
| 1779999900 | 30 | -0.2 | -0.66 | 30.2 | 30.4 | 30 | 1300 |
| 1779913500 | 30.2 | 0.6 | 2.03 | 30.2 | 30.2 | 30.2 | 50 |
| 1779827100 | 29.6 | -0.4 | -1.33 | 30 | 30 | 29.6 | 5 |
| 1779740700 | 30 | -0.2 | -0.66 | 30.2 | 30.2 | 30 | 4 |
| 1779481500 | 30.2 | 0.4 | 1.34 | 30.2 | 30.2 | 29.6 | 815 |
| 1779395100 | 29.8 | -0.4 | -1.32 | 29.8 | 29.8 | 29.8 | 100 |
| 1779308700 | 30.2 | 0.2 | 0.67 | 30 | 30.2 | 29.8 | 933 |
| 1779222300 | 30 | -0.8 | -2.60 | 30.4 | 30.4 | 30 | 624 |
| 1779135900 | 30.8 | 1.6 | 5.48 | 29.4 | 30.8 | 29.4 | 1923 |
| 1778876700 | 29.2 | -0.2 | -0.68 | 29 | 29.2 | 29 | 186 |
| 1778790300 | 29.4 | 1 | 3.52 | 29.4 | 29.4 | 29 | 390 |
| 1778703900 | 28.4 | 0.8 | 2.90 | 28.2 | 28.6 | 28.2 | 450 |
| 1778617500 | 27.6 | -0.8 | -2.82 | 28 | 28 | 27.6 | 204 |
| 1778531100 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28 | 63 |
| 1778271900 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1778185500 | 28.4 | 0 | 0.00 | 28.2 | 28.4 | 28.2 | 198 |
| 1778099100 | 28.4 | 1.4 | 5.19 | 28 | 28.4 | 28 | 1060 |
| 1778012700 | 27 | -0.8 | -2.88 | 28.2 | 28.2 | 27 | 151 |
| 1777926300 | 27.8 | -0.4 | -1.42 | 27.8 | 27.8 | 27.8 | 300 |
| 1777580700 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1777494300 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1777407900 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1777321500 | 28.2 | -0.4 | -1.40 | 28.2 | 28.2 | 28.2 | 40 |
| 1777062300 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1776975900 | 28.6 | -0.4 | -1.38 | 28.6 | 28.6 | 28.6 | 1 |
| 1776889500 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1776803100 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1776716700 | 29 | 1.6 | 5.84 | 28.2 | 29.4 | 28 | 240 |
| 1776457500 | 27.4 | 1.2 | 4.58 | 28.8 | 29 | 27.4 | 2382 |
| 1776371100 | 26.2 | -0.4 | -1.50 | 26.2 | 26.2 | 26.2 | 4 |
| 1776284700 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1776198300 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1776111900 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1775852700 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 25 |
| 1775766300 | 26.8 | -0.2 | -0.74 | 26.2 | 26.8 | 26.2 | 101 |
| 1775679900 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1775593500 | 27 | -0.4 | -1.46 | 26.6 | 27 | 26.6 | 101 |
| 1775161500 | 27.4 | 0.4 | 1.48 | 27.4 | 27.4 | 27.4 | 10 |
| 1775075100 | 27 | 0 | 0.00 | 27 | 27 | 27 | 1 |
| 1774988700 | 27 | 0.2 | 0.75 | 26.4 | 27 | 26.4 | 123 |
| 1774902300 | 26.8 | -0.2 | -0.74 | 26.8 | 26.8 | 26.8 | 200 |
| 1774646700 | 27 | 0 | 0.00 | 26.8 | 27.2 | 26.8 | 153 |
| 1774560300 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1774473900 | 27 | -0.2 | -0.74 | 27 | 27.6 | 27 | 140 |
| 1774387500 | 27.2 | -0.4 | -1.45 | 26.8 | 27.2 | 26.8 | 101 |
| 1774301100 | 27.6 | 0.4 | 1.47 | 27.6 | 27.6 | 26.4 | 133 |
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.
