Premium
Demant AS (WDH1)
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 | 2.36 | 6.53377648211 | 36.119999 | 38.02 | 36.119999 | 88 | 37.72197719 | DE |
| 4 | 2.36 | 6.53377648211 | 36.119999 | 38.02 | 34.6 | 67 | 36.22429809 | DE |
| 12 | 2.299999 | 6.35710060807 | 36.18 | 38.02 | 33.24 | 259 | 35.81289026 | DE |
| 26 | -1.840001 | -4.56349454365 | 40.32 | 40.72 | 33.24 | 712 | 35.2548163 | DE |
| 52 | -1.690001 | -4.20712223052 | 40.17 | 50 | 33.24 | 580 | 39.34970955 | DE |
| 156 | -5.090001 | -11.6823525361 | 43.57 | 50 | 33.24 | 475 | 38.89504974 | DE |
| 260 | -6.420001 | -14.2984432071 | 44.9 | 50 | 33.24 | 458 | 38.94062798 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 37.82 | -0.08 | -0.21 | 37.82 | 37.82 | 37.82 | 6 |
| 1736458020 | 37.9 | 0.26 | 0.69 | 38.02 | 38.02 | 37.9 | 31 |
| 1736371620 | 37.64 | -0.06 | -0.16 | 37.64 | 37.64 | 37.64 | 7 |
| 1736285220 | 37.7 | 2.04 | 5.72 | 36.119999 | 37.7 | 36.119999 | 225 |
| 1736198820 | 35.659999 | 0 | 0.00 | 35.659999 | 35.659999 | 35.659999 | 0 |
| 1735939620 | 35.659999 | 0 | 0.00 | 35.659999 | 35.659999 | 35.659999 | 0 |
| 1735853220 | 35.659999 | 0.28 | 0.79 | 35.659999 | 35.659999 | 35.659999 | 2 |
| 1735594020 | 35.38 | -0.22 | -0.62 | 35.38 | 35.38 | 35.38 | 1 |
| 1735334820 | 35.6 | 0.04 | 0.11 | 35.36 | 35.7 | 35.36 | 28 |
| 1734989220 | 35.56 | 0.62 | 1.77 | 35.4 | 35.6 | 35.4 | 71 |
| 1734730020 | 34.94 | -0.52 | -1.47 | 34.94 | 34.94 | 34.94 | 23 |
| 1734643620 | 35.46 | 0 | 0.00 | 35.46 | 35.46 | 35.46 | 0 |
| 1734557220 | 35.46 | 0.68 | 1.96 | 35.64 | 35.68 | 35.46 | 235 |
| 1734470820 | 34.78 | -1.34 | -3.71 | 34.82 | 34.86 | 34.6 | 84 |
| 1734384420 | 36.119999 | -0.22 | -0.61 | 36.119999 | 36.22 | 35.34 | 37 |
| 1734125220 | 36.34 | 0.18 | 0.50 | 36.119999 | 36.38 | 35.92 | 61 |
| 1734038820 | 36.159999 | -0.74 | -2.01 | 36.78 | 36.78 | 35.979999 | 297 |
| 1733952420 | 36.9 | 0.18 | 0.49 | 36.619999 | 36.9 | 36.619999 | 32 |
| 1733866020 | 36.72 | 0.06 | 0.16 | 36.72 | 36.72 | 36.72 | 10 |
| 1733779620 | 36.659999 | 0 | 0.00 | 36.659999 | 36.659999 | 36.659999 | 0 |
| 1733520420 | 36.659999 | 0.96 | 2.69 | 36.659999 | 36.659999 | 36.659999 | 163 |
| 1733434020 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1733347620 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1733261220 | 35.7 | -0.32 | -0.89 | 36.24 | 36.24 | 35.7 | 311 |
| 1733174820 | 36.02 | -0.2 | -0.55 | 36.28 | 36.28 | 36.02 | 154 |
| 1732915620 | 36.22 | -0.26 | -0.71 | 36.22 | 36.22 | 36.22 | 100 |
| 1732829220 | 36.479999 | 0.3 | 0.83 | 36.479999 | 36.479999 | 36.479999 | 4 |
| 1732742820 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1732656420 | 36.18 | 0.18 | 0.50 | 36.18 | 36.18 | 36.18 | 35 |
| 1732570020 | 36 | 1.74 | 5.08 | 35.9 | 36 | 35.9 | 16 |
| 1732310820 | 34.26 | 0 | 0.00 | 34.26 | 34.26 | 34.26 | 0 |
| 1732224420 | 34.26 | -1.78 | -4.94 | 34.68 | 34.68 | 34.22 | 255 |
| 1732138020 | 36.04 | 0.34 | 0.95 | 36.04 | 36.04 | 36.04 | 36 |
| 1732051620 | 35.7 | 0.04 | 0.11 | 35.7 | 35.7 | 35.7 | 1 |
| 1731965220 | 35.659999 | 0.02 | 0.06 | 35.64 | 35.659999 | 35.64 | 2 |
| 1731705960 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
| 1731619560 | 35.64 | 0.38 | 1.08 | 35.36 | 35.64 | 35.36 | 102 |
| 1731533160 | 35.26 | -0.34 | -0.96 | 35.26 | 35.26 | 35.26 | 59 |
| 1731446820 | 35.6 | 0.18 | 0.51 | 35.6 | 35.6 | 35.6 | 25 |
| 1731360420 | 35.42 | 1.34 | 3.93 | 35.42 | 35.42 | 35.42 | 2 |
| 1731101160 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
| 1731014760 | 34.08 | -0.24 | -0.70 | 34.64 | 34.64 | 34.08 | 160 |
| 1730928360 | 34.32 | 0 | 0.00 | 34.32 | 34.32 | 34.32 | 0 |
| 1730841960 | 34.32 | -0.28 | -0.81 | 33.24 | 34.46 | 33.24 | 878 |
| 1730755560 | 34.6 | -0.42 | -1.20 | 35.159999 | 35.159999 | 34.34 | 227 |
| 1730496360 | 35.02 | 0.9 | 2.64 | 34.02 | 35.18 | 34.02 | 466 |
| 1730409960 | 34.119999 | -1.42 | -4.00 | 34.14 | 34.14 | 34.119999 | 438 |
| 1730323560 | 35.54 | 0 | 0.00 | 35.54 | 35.54 | 35.54 | 0 |
| 1730237160 | 35.54 | 0.38 | 1.08 | 35.6 | 35.619999 | 35.54 | 5 |
| 1730150760 | 35.159999 | -0.9 | -2.50 | 36.22 | 36.22 | 34.82 | 810 |
| 1729888020 | 36.06 | -0.42 | -1.15 | 36.06 | 36.06 | 36.06 | 500 |
| 1729801560 | 36.479999 | -0.14 | -0.38 | 36.54 | 36.54 | 36.479999 | 2800 |
| 1729715160 | 36.619999 | 0.1 | 0.27 | 36.4 | 36.78 | 36.4 | 391 |
| 1729628760 | 36.52 | 0.6 | 1.67 | 35.9 | 36.52 | 35.9 | 865 |
| 1729542360 | 35.92 | -0.2 | -0.55 | 36.119999 | 36.119999 | 35.92 | 4 |
| 1729283160 | 36.119999 | 0.24 | 0.67 | 36.18 | 36.18 | 36.119999 | 1165 |
| 1729196760 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1729110360 | 35.88 | -0.12 | -0.33 | 35.38 | 35.88 | 35.38 | 9425 |
| 1729023960 | 36 | 0.3 | 0.84 | 35.92 | 36 | 35.92 | 68 |
| 1728937620 | 35.7 | 0.24 | 0.68 | 35.7 | 35.7 | 35.7 | 5 |
| 1728678360 | 35.46 | -0.34 | -0.95 | 35.76 | 35.76 | 35.46 | 185 |
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
