Premium
Deutsche Post AG (PK) (DHLGY)
USOTC
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 | -1.85 | -3.95721925134 | 46.75 | 47 | 44.2 | 137819 | 45.75636366 | DR |
| 4 | 5.55 | 14.1041931385 | 39.35 | 48 | 38.64 | 242975 | 42.33041427 | DR |
| 12 | 9.88 | 28.2124500286 | 35.02 | 48 | 33.89 | 305238 | 38.07810116 | DR |
| 26 | 2 | 4.662004662 | 42.9 | 48 | 33.89 | 262010 | 37.91407367 | DR |
| 52 | 1.59 | 3.67120757331 | 43.31 | 48 | 33.89 | 212140 | 39.63245221 | DR |
| 156 | -4.25 | -8.64699898271 | 49.15 | 52.16 | 33.89 | 154080 | 40.70480242 | DR |
| 260 | -4.25 | -8.64699898271 | 49.15 | 52.16 | 33.89 | 154080 | 40.70480242 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 44.9 | 0.36 | 0.81 | 44.79 | 44.9325 | 44.64 | 133410 |
| 1742851200 | 44.54 | -0.01 | -0.02 | 44.615 | 44.82 | 44.35 | 151498 |
| 1742592540 | 44.55 | -1.19 | -2.60 | 44.5 | 44.6 | 44.2 | 97800 |
| 1742505960 | 45.74 | -1.12 | -2.39 | 45.52 | 45.8195 | 45.4 | 171376 |
| 1742419200 | 46.86 | -0.1 | -0.21 | 46.64 | 46.96 | 46.51 | 180167 |
| 1742333400 | 46.96 | 0.46 | 0.99 | 46.75 | 47 | 46.67 | 88253 |
| 1742246400 | 46.5 | -0.34 | -0.73 | 46.03 | 46.62 | 46.03 | 104388 |
| 1741987680 | 46.84 | 1.54 | 3.40 | 46.74 | 46.84 | 46.27 | 346625 |
| 1741901340 | 45.3 | -0.04 | -0.09 | 44.88 | 45.418 | 44.88 | 65205 |
| 1741814940 | 45.34 | -0.52 | -1.13 | 45.37 | 45.86 | 45.06 | 56200 |
| 1741728480 | 45.86 | -0.14 | -0.30 | 46 | 46.15 | 45.26 | 121361 |
| 1741641600 | 46 | -1.08 | -2.29 | 45.75 | 46.12 | 45.63 | 67016 |
| 1741386000 | 47.08 | 0.03 | 0.06 | 46.02 | 47.1 | 45.94 | 192330 |
| 1741300140 | 47.05 | 4.95 | 11.76 | 47.06 | 48 | 46.33 | 232393 |
| 1741213440 | 42.1 | 1.96 | 4.88 | 41.93 | 42.27 | 41.37 | 107689 |
| 1741126800 | 40.14 | -0.17 | -0.42 | 39.34 | 40.416 | 39.06 | 141625 |
| 1741040760 | 40.31 | 1.23 | 3.15 | 40.51 | 40.69 | 39.95 | 144564 |
| 1740781260 | 39.08 | 0.31 | 0.80 | 39.22 | 39.44 | 38.64 | 101189 |
| 1740695340 | 38.77 | -1.16 | -2.91 | 38.86 | 39.14 | 38.77 | 93837 |
| 1740608400 | 39.93 | 0.52 | 1.32 | 39.82 | 40.13 | 39.79 | 1693900 |
| 1740522480 | 39.41 | 0.25 | 0.64 | 39.35 | 39.57 | 39.205 | 702074 |
| 1740435600 | 39.16 | 0.61 | 1.58 | 38.98 | 39.46 | 38.85 | 808150 |
| 1740176400 | 38.55 | -0.01 | -0.03 | 38.84 | 38.86 | 38.43 | 672755 |
| 1740090480 | 38.56 | 0.5 | 1.31 | 38.28 | 38.56 | 38.13 | 580278 |
| 1740003960 | 38.06 | -0.65 | -1.68 | 37.82 | 38.06 | 37.78 | 484165 |
| 1739917740 | 38.71 | 0.37 | 0.97 | 38.44 | 38.87 | 38.392 | 114604 |
| 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 |
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
