Premium
Deme Group NV (MT0)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 133.8 | -2.6 | -1.91 | 136.6 | 136.6 | 133.8 | 31 |
| 1740605220 | 136.4 | 6.8 | 5.25 | 133.19999 | 136.8 | 131.8 | 38 |
| 1740518820 | 129.6 | 0.8 | 0.62 | 128.4 | 129.6 | 128.4 | 22 |
| 1740432420 | 128.8 | -0.2 | -0.16 | 130.6 | 130.6 | 127.6 | 73 |
| 1740173220 | 129 | -0.6 | -0.46 | 129 | 129 | 129 | 6 |
| 1740086820 | 129.6 | 0.2 | 0.15 | 129.8 | 130.6 | 129.6 | 16 |
| 1740000420 | 129.4 | 1.4 | 1.09 | 128.8 | 129.4 | 128.8 | 70 |
| 1739914020 | 128 | -0.6 | -0.47 | 127.8 | 129.4 | 127.8 | 18 |
| 1739827620 | 128.6 | -0.6 | -0.46 | 126.6 | 128.6 | 126.6 | 58 |
| 1739568420 | 129.19999 | 0 | 0.00 | 129.19999 | 129.19999 | 129.19999 | 0 |
| 1739482020 | 129.19999 | 1 | 0.78 | 129.19999 | 129.19999 | 129.19999 | 6 |
| 1739395620 | 128.19999 | 0 | 0.00 | 128.8 | 128.8 | 127.2 | 11 |
| 1739309220 | 128.19999 | -1.6 | -1.23 | 129.8 | 129.8 | 128.19999 | 189 |
| 1739222820 | 129.8 | -0.2 | -0.15 | 130.4 | 130.4 | 129.8 | 34 |
| 1738963620 | 130 | -2 | -1.52 | 130.8 | 131.6 | 130 | 107 |
| 1738877220 | 132 | 1 | 0.76 | 132 | 132 | 132 | 4 |
| 1738790820 | 131 | -3.4 | -2.53 | 133.6 | 133.6 | 130.6 | 76 |
| 1738704420 | 134.4 | 1.6 | 1.20 | 134.6 | 134.6 | 133.19999 | 6 |
| 1738618020 | 132.8 | -3.6 | -2.64 | 132.8 | 132.8 | 132.8 | 9 |
| 1738358820 | 136.4 | 6 | 4.60 | 130.4 | 136.4 | 130.4 | 140 |
| 1738272420 | 130.4 | 1 | 0.77 | 130.19999 | 130.4 | 129.6 | 9 |
| 1738186020 | 129.4 | 0 | 0.00 | 129.4 | 129.4 | 129.4 | 0 |
| 1738099620 | 129.4 | 0.8 | 0.62 | 128.6 | 129.4 | 128.6 | 32 |
| 1738013220 | 128.6 | -0.6 | -0.46 | 127 | 129.8 | 126.8 | 86 |
| 1737754020 | 129.19999 | -4 | -3.00 | 129.19999 | 129.19999 | 129.19999 | 10 |
| 1737667620 | 133.19999 | -2 | -1.48 | 133 | 133.19999 | 132.4 | 8 |
| 1737581220 | 135.19999 | -2 | -1.46 | 136.4 | 136.4 | 134.4 | 8 |
| 1737494820 | 137.19999 | -2.6 | -1.86 | 137.4 | 137.4 | 135 | 66 |
| 1737408420 | 139.8 | -1 | -0.71 | 138.4 | 139.8 | 138.4 | 51 |
| 1737149220 | 140.8 | 1.6 | 1.15 | 141.6 | 141.8 | 139.8 | 14 |
| 1737062820 | 139.19999 | 0 | 0.00 | 139.19999 | 139.19999 | 139.19999 | 0 |
| 1736976420 | 139.19999 | 0 | 0.00 | 139.19999 | 139.19999 | 139.19999 | 0 |
| 1736890020 | 139.19999 | -1 | -0.71 | 143 | 143 | 139.19999 | 8 |
| 1736803620 | 140.19999 | -1.2 | -0.85 | 139.4 | 141.19999 | 139.4 | 38 |
| 1736544420 | 141.4 | -1.2 | -0.84 | 141.6 | 141.6 | 141.4 | 14 |
| 1736458020 | 142.6 | -2 | -1.38 | 143 | 143 | 142 | 20 |
| 1736371620 | 144.6 | -4.2 | -2.82 | 146.8 | 146.8 | 144.6 | 2 |
| 1736285220 | 148.8 | 0.4 | 0.27 | 147.6 | 149.6 | 147 | 8 |
| 1736198820 | 148.4 | 2.2 | 1.50 | 146.6 | 149.19999 | 146.6 | 150 |
| 1735939620 | 146.19999 | -1.6 | -1.08 | 146.8 | 148.19999 | 146 | 49 |
| 1735853220 | 147.8 | 12.4 | 9.16 | 139.4 | 147.8 | 139.4 | 12 |
| 1735594020 | 135.4 | -1.8 | -1.31 | 136 | 136.19999 | 135.4 | 9 |
| 1735334820 | 137.19999 | 2 | 1.48 | 137.8 | 137.8 | 136.4 | 17 |
| 1734989220 | 135.19999 | -2.8 | -2.03 | 135.19999 | 135.19999 | 135.19999 | 13 |
| 1734730020 | 138 | 2.6 | 1.92 | 136 | 138 | 134.4 | 172 |
| 1734643620 | 135.4 | -1.4 | -1.02 | 135.6 | 135.6 | 135.19999 | 66 |
| 1734557220 | 136.8 | -2 | -1.44 | 138.8 | 138.8 | 136.8 | 27 |
| 1734470820 | 138.8 | -3.6 | -2.53 | 138.8 | 138.8 | 138.8 | 1 |
| 1734384420 | 142.4 | -3.4 | -2.33 | 142.4 | 142.4 | 142.4 | 2 |
| 1734125220 | 145.8 | 0 | 0.00 | 145.8 | 145.8 | 145.8 | 0 |
| 1734038820 | 145.8 | 0.2 | 0.14 | 145.8 | 145.8 | 145.8 | 1 |
| 1733952420 | 145.6 | -1.4 | -0.95 | 145.6 | 145.6 | 145.6 | 1 |
| 1733866020 | 147 | -1.2 | -0.81 | 147 | 147 | 147 | 68 |
| 1733779620 | 148.19999 | 1.2 | 0.82 | 148 | 148.19999 | 146.8 | 7 |
| 1733520420 | 147 | -1.8 | -1.21 | 146.6 | 147.8 | 146.6 | 5 |
| 1733434020 | 148.8 | -0.2 | -0.13 | 148.8 | 149.4 | 148.8 | 23 |
| 1733347620 | 149 | 0.4 | 0.27 | 147.6 | 150 | 147.6 | 36 |
| 1733261220 | 148.6 | 4.8 | 3.34 | 148 | 148.8 | 148 | 54 |
| 1733174820 | 143.8 | -1.6 | -1.10 | 143.8 | 143.8 | 143.8 | 9 |
| 1732915620 | 145.4 | -0.2 | -0.14 | 145.4 | 145.4 | 145.4 | 1 |
| 1732829220 | 145.6 | 1.2 | 0.83 | 145.6 | 145.6 | 145.6 | 2 |
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
