Premium
Deutsche Post AG (DHL)
TG
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 | 6.13 | 16.5675675676 | 37 | 44.31 | 36.89 | 510818 | 41.58075532 | DE |
| 4 | 7.75 | 21.905031091 | 35.38 | 44.31 | 34.63 | 222573 | 39.47331848 | DE |
| 12 | 7.87 | 22.3199092456 | 35.26 | 44.31 | 33.049999 | 170013 | 36.87996719 | DE |
| 26 | 4.62 | 11.9968839263 | 38.51 | 44.31 | 33.049999 | 141972 | 36.8209794 | DE |
| 52 | 4.155 | 10.660679923 | 38.975 | 44.31 | 33.049999 | 124429 | 37.73365254 | DE |
| 156 | -2.17 | -4.79028697572 | 45.3 | 47.045 | 33.049999 | 286273 | 42.45512373 | DE |
| 260 | -2.17 | -4.79028697572 | 45.3 | 47.045 | 33.049999 | 286273 | 42.45512373 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 43.31 | -0.09 | -0.21 | 43.3 | 43.67 | 42.13 | 453330 |
| 1741296420 | 43.4 | 4.41 | 11.31 | 39.19 | 44.31 | 39.01 | 1669271 |
| 1741210020 | 38.99 | 1.39 | 3.70 | 38 | 39.18 | 37.7 | 264816 |
| 1741123620 | 37.6 | -0.7 | -1.83 | 38.1 | 38.26 | 37.02 | 297658 |
| 1741037220 | 38.299999 | 0.82 | 2.19 | 37.64 | 38.77 | 37.21 | 190277 |
| 1740778020 | 37.479999 | 0.28 | 0.75 | 37 | 37.82 | 36.89 | 132069 |
| 1740691620 | 37.2 | -0.88 | -2.31 | 37.89 | 37.89 | 37.03 | 113268 |
| 1740605220 | 38.08 | 0.66 | 1.76 | 37.36 | 38.159999 | 37.299999 | 164555 |
| 1740518820 | 37.42 | 0.32 | 0.86 | 37.25 | 37.53 | 36.99 | 83708 |
| 1740432420 | 37.1 | 0.22 | 0.60 | 37.17 | 37.59 | 36.979999 | 92355 |
| 1740173220 | 36.88 | 0.42 | 1.15 | 36.56 | 37.18 | 36.51 | 141571 |
| 1740086820 | 36.46 | 0 | 0.00 | 36.46 | 37.01 | 36.26 | 98705 |
| 1740000420 | 36.46 | -0.72 | -1.94 | 37.18 | 37.2 | 36.21 | 163812 |
| 1739914020 | 37.18 | 0.29 | 0.79 | 36.729999 | 37.19 | 36.52 | 132941 |
| 1739827620 | 36.89 | 0.25 | 0.68 | 36.49 | 36.99 | 36.46 | 105220 |
| 1739568420 | 36.64 | 0.03 | 0.08 | 36.7 | 36.97 | 36.299999 | 130509 |
| 1739482020 | 36.61 | 0.87 | 2.43 | 35.799999 | 36.979999 | 35.7 | 304217 |
| 1739395620 | 35.74 | 0.44 | 1.25 | 35.49 | 35.74 | 35.08 | 79838 |
| 1739309220 | 35.299999 | -0.12 | -0.34 | 35.4 | 35.49 | 35.01 | 104552 |
| 1739222820 | 35.42 | 0.59 | 1.69 | 34.83 | 35.49 | 34.78 | 86444 |
| 1738963620 | 34.83 | -0.55 | -1.55 | 35.38 | 35.59 | 34.63 | 95675 |
| 1738877220 | 35.38 | 0.99 | 2.88 | 34.49 | 35.38 | 34.33 | 178092 |
| 1738790820 | 34.39 | -0.03 | -0.09 | 34.29 | 34.54 | 34.04 | 92886 |
| 1738704420 | 34.42 | 0.26 | 0.76 | 34.28 | 34.47 | 33.82 | 93404 |
| 1738618020 | 34.159999 | -0.47 | -1.36 | 34.4 | 42.99 | 33.4 | 259236 |
| 1738358820 | 34.63 | -0.6 | -1.70 | 35.049999 | 35.36 | 34.61 | 171549 |
| 1738272420 | 35.229999 | -0.59 | -1.65 | 35.619999 | 36.229999 | 35.01 | 176590 |
| 1738186020 | 35.82 | -0.36 | -1.00 | 36.29 | 36.32 | 35.64 | 135277 |
| 1738099620 | 36.18 | 0.06 | 0.17 | 35.97 | 36.32 | 35.75 | 111638 |
| 1738013220 | 36.119999 | 0.34 | 0.95 | 35.5 | 36.119999 | 35.44 | 121278 |
| 1737754020 | 35.78 | 0.18 | 0.51 | 35.45 | 36.13 | 35.43 | 104129 |
| 1737667620 | 35.6 | 0.76 | 2.18 | 34.81 | 35.6 | 34.81 | 83721 |
| 1737581220 | 34.84 | -0.99 | -2.76 | 35.619999 | 35.869999 | 34.71 | 126939 |
| 1737494820 | 35.83 | -0.37 | -1.02 | 35.95 | 36.1 | 35.51 | 105025 |
| 1737408420 | 36.2 | 0.85 | 2.40 | 35.56 | 36.25 | 35.32 | 167507 |
| 1737149220 | 35.35 | 0.5 | 1.43 | 34.76 | 35.54 | 34.75 | 155114 |
| 1737062820 | 34.85 | 0.23 | 0.66 | 34.659999 | 34.85 | 34.36 | 93130 |
| 1736976420 | 34.619999 | 1.51 | 4.56 | 33.189999 | 34.67 | 33.11 | 141098 |
| 1736890020 | 33.11 | -0.63 | -1.87 | 33.71 | 33.9 | 33.049999 | 183507 |
| 1736803620 | 33.74 | -0.09 | -0.27 | 33.9 | 33.9 | 33.32 | 155527 |
| 1736544420 | 33.83 | -0.23 | -0.68 | 33.93 | 34.17 | 33.7 | 93798 |
| 1736458020 | 34.06 | -0.45 | -1.30 | 34.51 | 34.7 | 33.84 | 66741 |
| 1736371620 | 34.51 | 0.06 | 0.17 | 34.38 | 34.74 | 34.119999 | 79602 |
| 1736285220 | 34.45 | 0.33 | 0.97 | 34.04 | 34.7 | 34.01 | 95588 |
| 1736198820 | 34.119999 | 0.56 | 1.67 | 33.619999 | 34.4 | 9.7139 | 245323 |
| 1735939620 | 33.56 | -0.35 | -1.03 | 33.95 | 34.08 | 33.56 | 95711 |
| 1735853220 | 33.909999 | -0.05 | -0.15 | 34.01 | 34.4 | 33.59 | 124674 |
| 1735594020 | 33.96 | -0.01 | -0.03 | 33.77 | 34.01 | 33.71 | 71202 |
| 1735334820 | 33.97 | 0.36 | 1.07 | 33.799999 | 34.049999 | 33.61 | 138807 |
| 1734989220 | 33.61 | -0.22 | -0.65 | 33.729999 | 33.89 | 33.409999 | 159679 |
| 1734730020 | 33.83 | 0.41 | 1.23 | 33.5 | 34.1 | 33.229999 | 193341 |
| 1734643620 | 33.42 | -0.09 | -0.27 | 33.5 | 33.85 | 33.34 | 165023 |
| 1734557220 | 33.509999 | -0.44 | -1.30 | 33.99 | 34.13 | 33.34 | 223602 |
| 1734470820 | 33.95 | -0.95 | -2.72 | 35.01 | 35.01 | 33.9 | 273070 |
| 1734384420 | 34.9 | -0.45 | -1.27 | 35.11 | 35.34 | 34.81 | 121850 |
| 1734125220 | 35.35 | 0.09 | 0.26 | 35.26 | 35.549999 | 35.2 | 100898 |
| 1734038820 | 35.26 | -0.72 | -2.00 | 35.71 | 35.95 | 35.13 | 156483 |
| 1733952420 | 35.979999 | 0.23 | 0.64 | 35.71 | 36 | 35.7 | 85929 |
| 1733866020 | 35.75 | 0.05 | 0.14 | 35.85 | 36.04 | 35.56 | 112172 |
| 1733779620 | 35.7 | 0 | 0.00 | 35.69 | 35.93 | 35.409999 | 128475 |
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
