Premium
Deutsche Post AG (PK) (DHLGY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 5.32967032967 | 36.4 | 38.74 | 35.66 | 87103 | 36.97824447 | DR |
| 4 | 1.93 | 5.30074155452 | 36.41 | 38.74 | 34.52 | 202265 | 36.66137063 | DR |
| 12 | 2.04 | 5.61983471074 | 36.3 | 38.74 | 33.89 | 312977 | 35.93488062 | DR |
| 26 | -1.82 | -4.53187250996 | 40.16 | 45.12 | 33.89 | 227434 | 37.78003714 | DR |
| 52 | -6.34 | -14.1897940913 | 44.68 | 47.25 | 33.89 | 192665 | 39.63642843 | DR |
| 156 | -10.81 | -21.993896236 | 49.15 | 52.16 | 33.89 | 145274 | 40.66596713 | DR |
| 260 | -10.81 | -21.993896236 | 49.15 | 52.16 | 33.89 | 145274 | 40.66596713 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 38.34 | 0.03 | 0.08 | 38.69 | 38.74 | 38.335 | 67874 |
| 1739485320 | 38.31 | 1.24 | 3.35 | 38.13 | 38.56 | 38.07 | 116359 |
| 1739398920 | 37.07 | 0.19 | 0.52 | 36.37 | 37.14 | 36.18 | 78378 |
| 1739312940 | 36.88 | 0.55 | 1.51 | 36.43 | 36.88 | 36.415 | 62787 |
| 1739226000 | 36.33 | 0.48 | 1.34 | 36 | 36.39 | 36 | 93401 |
| 1738967160 | 35.85 | -0.88 | -2.40 | 36.4 | 36.4 | 35.66 | 84590 |
| 1738880400 | 36.73 | 1.02 | 2.84 | 36.2 | 36.73 | 36.15 | 86521 |
| 1738794000 | 35.714 | 0.11 | 0.32 | 35.49 | 35.77 | 35.43 | 119192 |
| 1738708080 | 35.6 | 0.4 | 1.14 | 35.54 | 35.69 | 35.49 | 103558 |
| 1738621740 | 35.2 | -0.73 | -2.03 | 34.66 | 35.52 | 34.52 | 190545 |
| 1738362000 | 35.93 | -0.63 | -1.72 | 36.11 | 36.4 | 35.82 | 96050 |
| 1738276080 | 36.56 | -0.71 | -1.91 | 36.9 | 36.9 | 36.36 | 128363 |
| 1738189740 | 37.27 | -0.48 | -1.27 | 37.26 | 37.45 | 37.07 | 66430 |
| 1738103280 | 37.75 | -0.05 | -0.13 | 37.73 | 37.81 | 37.5 | 169422 |
| 1738016820 | 37.8 | 0.31 | 0.83 | 37.3 | 37.8 | 37.25 | 192966 |
| 1737757440 | 37.49 | 0.52 | 1.41 | 37.4 | 37.53 | 37.15 | 158511 |
| 1737671220 | 36.97 | 0.73 | 2.01 | 36.72 | 36.97 | 36.58 | 538616 |
| 1737584640 | 36.24 | -0.96 | -2.58 | 36.53 | 36.53 | 36 | 1026831 |
| 1737498540 | 37.2 | 0.78 | 2.14 | 37.25 | 37.26 | 36.88 | 332269 |
| 1737152880 | 36.42 | 0.67 | 1.87 | 36.41 | 36.58 | 36.22 | 198244 |
| 1737066420 | 35.75 | 0.31 | 0.89 | 35.48 | 35.85 | 35.43 | 1096026 |
| 1736979720 | 35.435 | 1.4 | 4.10 | 35.67 | 35.69 | 35.22 | 369454 |
| 1736893380 | 34.04 | -0.22 | -0.64 | 34.21 | 34.26 | 33.89 | 772074 |
| 1736806800 | 34.26 | -0.33 | -0.95 | 34.27 | 34.32 | 34.12 | 570048 |
| 1736547720 | 34.59 | -1.14 | -3.19 | 34.83 | 34.877 | 34.5136 | 270453 |
| 1736375340 | 35.73 | 0.13 | 0.37 | 35.42 | 35.74 | 35.29 | 417609 |
| 1736288940 | 35.6 | 0.06 | 0.17 | 36.06 | 36.09 | 35.52 | 1012151 |
| 1736202360 | 35.54 | 0.9 | 2.60 | 35.16 | 35.79 | 35.06 | 443663 |
| 1735942980 | 34.64 | -0.06 | -0.17 | 34.66 | 34.95 | 34.476 | 274291 |
| 1735856700 | 34.7 | -0.2 | -0.57 | 34.94 | 34.99 | 34.56 | 296047 |
| 1735683960 | 34.9 | -0.26 | -0.74 | 35.02 | 35.14 | 34.78 | 141179 |
| 1735597740 | 35.16 | -0.07 | -0.20 | 35.2 | 35.25 | 34.87 | 328567 |
| 1735338000 | 35.23 | -0.18 | -0.51 | 35.25 | 35.39 | 35.14 | 351014 |
| 1735252020 | 35.41 | 0.21 | 0.60 | 34.81 | 35.55 | 34.81 | 269438 |
| 1735078200 | 35.2 | 0.18 | 0.51 | 35.03 | 35.21 | 35.02 | 260278 |
| 1734992400 | 35.02 | -0.02 | -0.06 | 34.83 | 35.04 | 34.83 | 431825 |
| 1734733200 | 35.04 | 0.39 | 1.13 | 34.53 | 35.26 | 34.48 | 357531 |
| 1734646800 | 34.65 | 0.06 | 0.17 | 34.9 | 34.93 | 34.589 | 388594 |
| 1734560940 | 34.59 | -1.13 | -3.16 | 35.52 | 35.652 | 34.45 | 332532 |
| 1734474360 | 35.72 | -1.02 | -2.78 | 35.6 | 35.92 | 35.59 | 324914 |
| 1734388140 | 36.74 | -0.27 | -0.73 | 36.51 | 36.93 | 36.435 | 837843 |
| 1734128940 | 37.01 | 0.21 | 0.57 | 37.18 | 37.1801 | 36.9 | 177947 |
| 1734042480 | 36.8 | -0.9 | -2.39 | 36.98 | 37.26 | 36.77 | 218436 |
| 1733955900 | 37.7 | 0.06 | 0.16 | 37.73 | 37.76 | 37.46 | 281963 |
| 1733869200 | 37.64 | -0.06 | -0.16 | 37.78 | 37.78 | 37.42 | 288567 |
| 1733782800 | 37.7 | 0.17 | 0.46 | 37.7101 | 37.96 | 37.62 | 302747 |
| 1733523600 | 37.526 | 0.12 | 0.31 | 37.6 | 37.91 | 37.43 | 137507 |
| 1733437500 | 37.41 | 0.91 | 2.49 | 37.23 | 37.48 | 37.21 | 217222 |
| 1733350980 | 36.5 | -0.23 | -0.63 | 36.44 | 36.71 | 36.34 | 268066 |
| 1733264700 | 36.73 | -0.14 | -0.38 | 36.97 | 36.97 | 36.68 | 244144 |
| 1733178180 | 36.87 | 0.03 | 0.08 | 36.77 | 36.92 | 36.44 | 243859 |
| 1732918200 | 36.84 | 0.49 | 1.35 | 36.46 | 36.84 | 36.41 | 84672 |
| 1732746540 | 36.35 | 0.25 | 0.69 | 36.33 | 36.44 | 36.27 | 259385 |
| 1732660140 | 36.1 | -0.68 | -1.85 | 36.6 | 36.66 | 35.99 | 464448 |
| 1732573560 | 36.78 | 0.28 | 0.77 | 36.84 | 37.05 | 36.6 | 347071 |
| 1732314000 | 36.5 | 0.24 | 0.66 | 36.3 | 36.635 | 36.26 | 289310 |
| 1732227900 | 36.26 | -0.46 | -1.25 | 36.35 | 36.515 | 36.2 | 363007 |
| 1732141740 | 36.72 | -0.41 | -1.10 | 36.66 | 36.8 | 36.486 | 244710 |
| 1732054800 | 37.13 | -0.38 | -1.01 | 36.74 | 37.22 | 36.7225 | 210431 |
| 1731968640 | 37.51 | 0.46 | 1.24 | 37.18 | 37.62 | 37.18 | 404715 |
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
