Premium
MercedesBenz Group AG (MBG)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.13 | -5.57733428368 | 56.12 | 56.7 | 52.45 | 170631 | 53.86733091 | DE |
| 4 | 0.58 | 1.10665903454 | 52.41 | 57.21 | 51.65 | 166445 | 53.85523699 | DE |
| 12 | -5.75 | -9.78890023834 | 58.74 | 59.66 | 50.8 | 183427 | 54.7450393 | DE |
| 26 | -11.02 | -17.2160599906 | 64.01 | 66.29 | 50.8 | 169102 | 57.20968324 | DE |
| 52 | -10.27 | -16.234587417 | 63.26 | 77.44 | 50.8 | 202419 | 64.09463417 | DE |
| 156 | -16.11 | -23.3140376266 | 69.1 | 77.9 | 50.19 | 1640662 | 64.73191922 | DE |
| 260 | -16.11 | -23.3140376266 | 69.1 | 77.9 | 50.19 | 1640662 | 64.73191922 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 53.5 | 0.17 | 0.32 | 53.18 | 53.85 | 52.69 | 200862 |
| 1734643620 | 53.33 | 0.03 | 0.06 | 53.2 | 54.31 | 53.11 | 139557 |
| 1734557220 | 53.3 | -0.54 | -1.00 | 54.09 | 54.73 | 53.3 | 105991 |
| 1734470820 | 53.84 | -0.86 | -1.57 | 54.2 | 54.79 | 53.79 | 150909 |
| 1734384420 | 54.7 | -1.6 | -2.84 | 56.12 | 56.7 | 53.83 | 255837 |
| 1734125220 | 56.3 | 0.29 | 0.52 | 56.03 | 57.21 | 56.02 | 153854 |
| 1734038820 | 56.01 | 0.26 | 0.47 | 55.5 | 56.42 | 55.46 | 115369 |
| 1733952420 | 55.75 | -0.25 | -0.45 | 56.04 | 56.37 | 55.41 | 131878 |
| 1733866020 | 56 | 0.71 | 1.28 | 55.34 | 56.39 | 55.32 | 146818 |
| 1733779620 | 55.29 | 1.38 | 2.56 | 53.51 | 55.78 | 53.51 | 301563 |
| 1733520420 | 53.91 | 0.55 | 1.03 | 52.79 | 54.15 | 52.57 | 209438 |
| 1733434020 | 53.36 | 0.4 | 0.76 | 52.9 | 53.57 | 52.88 | 140810 |
| 1733347620 | 52.96 | 0.93 | 1.79 | 52.04 | 53.6 | 51.91 | 255889 |
| 1733261220 | 52.03 | -0.82 | -1.55 | 52.28 | 52.83 | 51.96 | 236649 |
| 1733174820 | 52.85 | -0.08 | -0.15 | 52.7 | 53.76 | 52.14 | 216369 |
| 1732915620 | 52.93 | 0.41 | 0.78 | 52.53 | 52.99 | 52.3 | 93136 |
| 1732829220 | 52.52 | 0.22 | 0.42 | 52.45 | 52.95 | 52.18 | 98218 |
| 1732742820 | 52.3 | -0.19 | -0.36 | 52.23 | 52.44 | 51.9 | 87560 |
| 1732656420 | 52.49 | -0.31 | -0.59 | 52.44 | 52.54 | 51.65 | 122870 |
| 1732570020 | 52.8 | 0.6 | 1.15 | 52.41 | 53.13 | 52.3 | 165464 |
| 1732310820 | 52.2 | 0.43 | 0.83 | 51.81 | 52.44 | 51 | 176043 |
| 1732224420 | 51.77 | -0.51 | -0.98 | 52.02 | 52.24 | 51 | 284122 |
| 1732138020 | 52.28 | -0.66 | -1.25 | 52.94 | 53.24 | 51.81 | 85555 |
| 1732051620 | 52.94 | -0.53 | -0.99 | 53.6 | 53.7 | 52.11 | 117725 |
| 1731965220 | 53.47 | 0.6 | 1.13 | 52.91 | 53.92 | 52.91 | 127970 |
| 1731705960 | 52.87 | 0.49 | 0.94 | 52.24 | 53.35 | 51.99 | 187954 |
| 1731619560 | 52.38 | 0.88 | 1.71 | 51.36 | 52.66 | 51.2 | 247609 |
| 1731533160 | 51.5 | -0.79 | -1.51 | 51.97 | 51.99 | 50.8 | 277138 |
| 1731446820 | 52.29 | -0.47 | -0.89 | 52.35 | 53.15 | 51.89 | 194652 |
| 1731360420 | 52.76 | 0.36 | 0.69 | 52.3 | 52.99 | 51.87 | 303504 |
| 1731101220 | 52.4 | -1.83 | -3.37 | 54.14 | 54.15 | 52 | 270491 |
| 1731014760 | 54.23 | 1.66 | 3.16 | 52.36 | 54.23 | 52.11 | 316604 |
| 1730928360 | 52.57 | -3.52 | -6.28 | 55.26 | 55.4 | 51.9 | 778252 |
| 1730841960 | 56.09 | 0.02 | 0.04 | 56.32 | 56.35 | 55.52 | 155836 |
| 1730755560 | 56.07 | 0.07 | 0.13 | 55.99 | 56.77 | 55.91 | 175749 |
| 1730496360 | 56 | 0.41 | 0.74 | 55.77 | 56.33 | 55.63 | 93496 |
| 1730409960 | 55.59 | -0.61 | -1.09 | 55.8 | 56.41 | 55.51 | 136129 |
| 1730323560 | 56.2 | -0.56 | -0.99 | 56.55 | 56.94 | 55.63 | 240616 |
| 1730237160 | 56.76 | -0.34 | -0.60 | 57.12 | 57.8 | 56.61 | 243870 |
| 1730150760 | 57.1 | -0.46 | -0.80 | 57.35 | 58.32 | 56.73 | 191677 |
| 1729888020 | 57.56 | -0.82 | -1.40 | 57.53 | 58.1 | 56.25 | 419937 |
| 1729801560 | 58.38 | 0.88 | 1.53 | 57.51 | 59.66 | 57.51 | 259182 |
| 1729715160 | 57.5 | 0.13 | 0.23 | 57.61 | 58.6 | 57.15 | 219969 |
| 1729628760 | 57.37 | 0.44 | 0.77 | 57.01 | 57.66 | 56.72 | 76610 |
| 1729542360 | 56.93 | -0.47 | -0.82 | 57.3 | 57.61 | 56.91 | 83478 |
| 1729283160 | 57.4 | 0.6 | 1.06 | 57.04 | 58.02 | 56.81 | 147906 |
| 1729196760 | 56.8 | -0.2 | -0.35 | 56.96 | 57.34 | 56.31 | 108827 |
| 1729110360 | 57 | -0.21 | -0.37 | 56.91 | 57.15 | 56.4 | 121817 |
| 1729023960 | 57.21 | -0.79 | -1.36 | 57.89 | 57.99 | 56.63 | 167900 |
| 1728937620 | 58 | -0.1 | -0.17 | 57.99 | 58.02 | 57.42 | 98883 |
| 1728678360 | 58.1 | 0.97 | 1.70 | 57 | 58.14 | 56.8 | 127959 |
| 1728591960 | 57.13 | 0 | 0.00 | 56.9 | 57.61 | 56.68 | 103994 |
| 1728505560 | 57.13 | 0.58 | 1.03 | 56.51 | 57.16 | 56.15 | 117524 |
| 1728419160 | 56.55 | -0.74 | -1.29 | 57.29 | 57.29 | 56.03 | 141006 |
| 1728332760 | 57.29 | -0.15 | -0.26 | 57.41 | 57.68 | 57 | 136630 |
| 1728073560 | 57.44 | 0.62 | 1.09 | 56.87 | 57.7 | 56.56 | 119075 |
| 1727987220 | 56.82 | -0.77 | -1.34 | 56.79 | 57.19 | 56.01 | 110745 |
| 1727900820 | 57.59 | 0.4 | 0.70 | 57.38 | 58.15 | 57.22 | 137231 |
| 1727814420 | 57.19 | -0.88 | -1.52 | 58.14 | 58.7 | 57.03 | 226999 |
| 1727728020 | 58.07 | -0.19 | -0.33 | 58.74 | 59.09 | 57.91 | 146060 |
| 1727468760 | 58.26 | 0.49 | 0.85 | 57.7 | 59.71 | 57.67 | 305718 |
| 1727382360 | 57.77 | 1.97 | 3.53 | 56.29 | 57.99 | 56.15 | 206733 |
| 1727295960 | 55.8 | -1 | -1.76 | 56.7 | 57.07 | 55.59 | 183251 |
| 1727209560 | 56.8 | 0.45 | 0.80 | 56.7 | 57.51 | 56.5 | 172443 |
| 1727123160 | 56.35 | 1.41 | 2.57 | 55.13 | 56.35 | 54.38 | 323456 |
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
