Premium
Deutz AG (DEZ)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3740001 | 8.72608746444 | 4.2859999 | 4.796 | 4.232 | 406924 | 4.63611282 | DE |
| 4 | 0.714 | 18.0942726812 | 3.946 | 4.796 | 3.902 | 267412 | 4.3755415 | DE |
| 12 | 0.442 | 10.4788999526 | 4.218 | 4.796 | 3.86 | 191346 | 4.1858719 | DE |
| 26 | -0.935 | -16.7113494191 | 5.595 | 5.785 | 3.7 | 175184 | 4.3780189 | DE |
| 52 | -0.2059999 | -4.23345466982 | 4.8659999 | 6.41 | 3.7 | 189813 | 5.08816668 | DE |
| 156 | -1.605 | -25.6185155626 | 6.265 | 6.41 | 2.99 | 300477 | 4.75347536 | DE |
| 260 | -0.455 | -8.8954056696 | 5.115 | 8.445 | 2.624 | 370963 | 5.04886306 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 4.748 | -0.02 | -0.42 | 4.7699999 | 4.796 | 4.614 | 518807 |
| 1737408420 | 4.768 | 0.4 | 9.16 | 4.43 | 4.788 | 4.43 | 878797 |
| 1737149220 | 4.368 | 0.01 | 0.23 | 4.322 | 4.386 | 4.304 | 282550 |
| 1737062820 | 4.3579999 | -0 | -0.05 | 4.346 | 4.378 | 4.264 | 160724 |
| 1736976420 | 4.36 | 0.03 | 0.69 | 4.2859999 | 4.376 | 4.232 | 193744 |
| 1736890020 | 4.33 | 0.14 | 3.34 | 4.2 | 4.388 | 4.19 | 393542 |
| 1736803620 | 4.19 | 0.05 | 1.16 | 4.11 | 4.23 | 4.11 | 226514 |
| 1736544420 | 4.142 | -0.02 | -0.38 | 4.158 | 4.188 | 4.0599999 | 225773 |
| 1736458020 | 4.158 | 0.13 | 3.18 | 4.038 | 4.17 | 3.936 | 396627 |
| 1736371620 | 4.03 | -0.04 | -1.03 | 4.082 | 4.098 | 4 | 159826 |
| 1736285220 | 4.072 | 0 | 0.00 | 4.094 | 4.1479999 | 4.04 | 119458 |
| 1736198820 | 4.072 | 0.03 | 0.69 | 4.096 | 4.176 | 4.0519999 | 151613 |
| 1735939620 | 4.0439999 | -0.03 | -0.74 | 4.078 | 4.09 | 3.99 | 128254 |
| 1735853220 | 4.074 | 0.06 | 1.55 | 4.0519999 | 4.1079999 | 4 | 160504 |
| 1735594020 | 4.0119999 | 0 | 0.05 | 4.0119999 | 4.046 | 3.972 | 128445 |
| 1735334820 | 4.01 | 0.09 | 2.19 | 3.946 | 4.126 | 3.902 | 153418 |
| 1734989220 | 3.924 | -0.01 | -0.36 | 3.938 | 3.968 | 3.874 | 239463 |
| 1734730020 | 3.938 | -0.06 | -1.40 | 3.956 | 3.972 | 3.882 | 314609 |
| 1734643620 | 3.994 | 0 | 0.05 | 3.952 | 3.998 | 3.9 | 273993 |
| 1734557220 | 3.992 | -0.03 | -0.70 | 4.032 | 4.05 | 3.972 | 132357 |
| 1734470820 | 4.0199999 | -0.01 | -0.35 | 4.04 | 4.0999999 | 3.982 | 130218 |
| 1734384420 | 4.034 | -0.12 | -2.80 | 4.1079999 | 4.1559999 | 3.99 | 235935 |
| 1734125220 | 4.15 | -0.01 | -0.34 | 4.17 | 4.196 | 4.12 | 171601 |
| 1734038820 | 4.1639999 | -0.03 | -0.62 | 4.144 | 4.218 | 4.142 | 108940 |
| 1733952420 | 4.19 | -0.04 | -0.90 | 4.202 | 4.228 | 4.146 | 93586 |
| 1733866020 | 4.228 | 0.03 | 0.71 | 4.198 | 4.24 | 4.146 | 85875 |
| 1733779620 | 4.198 | 0.09 | 2.19 | 4.122 | 4.24 | 4.102 | 181646 |
| 1733520420 | 4.1079999 | 0.03 | 0.83 | 4.072 | 4.1319999 | 4.05 | 180821 |
| 1733434020 | 4.074 | 0.09 | 2.21 | 4.002 | 4.074 | 4.002 | 140201 |
| 1733347620 | 3.986 | 0 | 0.00 | 4.01 | 4.078 | 3.98 | 104369 |
| 1733261220 | 3.986 | -0.03 | -0.70 | 4 | 4.048 | 3.952 | 147968 |
| 1733174820 | 4.014 | -0.02 | -0.59 | 4.002 | 4.04 | 3.97 | 64787 |
| 1732915620 | 4.038 | 0.04 | 0.90 | 3.992 | 4.038 | 3.962 | 72760 |
| 1732829220 | 4.002 | 0.03 | 0.65 | 3.968 | 4.0279999 | 3.942 | 93977 |
| 1732742820 | 3.976 | -0.05 | -1.34 | 4.018 | 4.018 | 3.92 | 129004 |
| 1732656420 | 4.03 | 0 | 0.00 | 4.05 | 4.066 | 3.986 | 81445 |
| 1732570020 | 4.03 | -0.01 | -0.30 | 4.038 | 4.074 | 3.992 | 111612 |
| 1732310820 | 4.042 | -0.01 | -0.15 | 4.04 | 4.058 | 3.952 | 101947 |
| 1732224420 | 4.048 | 0.06 | 1.50 | 3.942 | 4.048 | 3.938 | 107695 |
| 1732138020 | 3.988 | 0.02 | 0.45 | 3.97 | 4.0039999 | 3.872 | 195773 |
| 1732051620 | 3.97 | -0.05 | -1.19 | 4.024 | 4.024 | 3.86 | 293298 |
| 1731965220 | 4.018 | -0.02 | -0.50 | 4.04 | 4.04 | 3.972 | 184084 |
| 1731705960 | 4.038 | 0.02 | 0.45 | 4.0039999 | 4.038 | 3.958 | 128176 |
| 1731619560 | 4.0199999 | 0.02 | 0.55 | 3.992 | 4.038 | 3.962 | 127256 |
| 1731533160 | 3.998 | -0.02 | -0.60 | 4.0119999 | 4.0439999 | 3.926 | 234919 |
| 1731446820 | 4.022 | -0.12 | -2.90 | 4.1559999 | 4.158 | 3.992 | 240051 |
| 1731360420 | 4.142 | 0.02 | 0.53 | 4.138 | 4.188 | 4.112 | 115018 |
| 1731101220 | 4.12 | -0.18 | -4.19 | 4.3179999 | 4.32 | 4.102 | 183186 |
| 1731014760 | 4.3 | 0.29 | 7.18 | 4.01 | 4.386 | 4 | 330262 |
| 1730928360 | 4.0119999 | -0.12 | -2.86 | 4.0999999 | 4.206 | 4 | 235221 |
| 1730841960 | 4.13 | 0.03 | 0.83 | 4.062 | 4.13 | 4.056 | 144219 |
| 1730755560 | 4.096 | -0 | -0.05 | 4.0999999 | 4.1479999 | 4.0519999 | 133273 |
| 1730496360 | 4.098 | 0.03 | 0.84 | 4.08 | 4.11 | 4.05 | 91344 |
| 1730409960 | 4.064 | -0.08 | -2.03 | 4.1239999 | 4.134 | 4.062 | 123492 |
| 1730323560 | 4.1479999 | -0.08 | -1.94 | 4.218 | 4.218 | 4.112 | 181051 |
| 1730237160 | 4.23 | -0.02 | -0.52 | 4.2539999 | 4.2699999 | 4.17 | 193067 |
| 1730150760 | 4.252 | 0.05 | 1.19 | 4.26 | 4.284 | 4.202 | 111682 |
| 1729888020 | 4.202 | 0.02 | 0.48 | 4.2 | 4.264 | 4.18 | 67654 |
| 1729801560 | 4.182 | 0 | 0.05 | 4.208 | 4.2539999 | 4.168 | 87506 |
| 1729715160 | 4.18 | -0.07 | -1.55 | 4.248 | 4.266 | 4.172 | 61527 |
| 1729628760 | 4.246 | 0.03 | 0.62 | 4.2 | 4.2539999 | 4.17 | 124705 |
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
