Premium
Deutsche Lufthansa (QX) (DLAKF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 19.4444444444 | 7.2 | 8.6 | 6.8 | 1842 | 7.88034333 | CS |
| 4 | 1.63 | 23.3859397418 | 6.97 | 8.6 | 6.8 | 5626 | 7.0996174 | CS |
| 12 | 1.655 | 23.8300935925 | 6.945 | 8.6 | 5.68 | 3599 | 6.65211284 | CS |
| 26 | 2.0375 | 31.0476190476 | 6.5625 | 8.6 | 5.68 | 2450 | 6.65266514 | CS |
| 52 | 0.928 | 12.0959332638 | 7.672 | 8.6 | 5.6101 | 2376 | 6.60989872 | CS |
| 156 | 2.3 | 36.5079365079 | 6.3 | 11.8 | 5.5 | 4267 | 7.86847975 | CS |
| 260 | -3.52 | -29.0429042904 | 12.12 | 15.53 | 5.5 | 6179 | 8.85615171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.42 | 13600 |
| 1741300140 | 8.6 | 0.65 | 8.18 | 8.24 | 8.6 | 8.24 | 3186 |
| 1741213440 | 7.95 | 0.71 | 9.73 | 7.4 | 7.95 | 7.4 | 573 |
| 1741127160 | 7.245 | 0 | 0.00 | 7.245 | 7.245 | 7.245 | 0 |
| 1741040760 | 7.245 | 0.04 | 0.62 | 7.25 | 7.25 | 6.8 | 2740 |
| 1740781260 | 7.2 | 0.25 | 3.60 | 7.2 | 7.2 | 7.2 | 870 |
| 1740695340 | 6.95 | -0.2 | -2.80 | 6.8409 | 6.95 | 6.8409 | 45467 |
| 1740608400 | 7.15 | -0.11 | -1.56 | 7.15 | 7.15 | 7.15 | 886 |
| 1740522480 | 7.2635 | 0.36 | 5.27 | 7.0703 | 7.2635 | 7.0703 | 10101 |
| 1740436080 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1740176880 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1740090480 | 6.9 | 0.08 | 1.10 | 6.9 | 6.9 | 6.9 | 100 |
| 1740003960 | 6.825 | -0.13 | -1.80 | 6.8 | 6.825 | 6.8 | 963 |
| 1739917320 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739571720 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739485320 | 6.95 | -0.02 | -0.29 | 6.978 | 6.978 | 6.95 | 1261 |
| 1739398800 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1739312400 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1739226000 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 332 |
| 1738967160 | 6.97 | 0.39 | 5.85 | 6.97 | 6.97 | 6.96 | 1037 |
| 1738880400 | 6.585 | 0.09 | 1.31 | 6.585 | 6.585 | 6.585 | 300 |
| 1738794000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 100 |
| 1738708080 | 6.5 | -0.2 | -2.99 | 6.5 | 6.5 | 6.5 | 800 |
| 1738621740 | 6.7 | -0.3 | -4.29 | 6.2 | 6.7 | 6.2 | 2377 |
| 1738362480 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738276080 | 7 | 0.5 | 7.69 | 7 | 7 | 7 | 100 |
| 1738189620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738103220 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738016820 | 6.5 | 0.27 | 4.25 | 6.5 | 6.5 | 6.5 | 185 |
| 1737757440 | 6.235 | 0.24 | 3.92 | 6.235 | 6.235 | 6.235 | 680 |
| 1737671040 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737584640 | 6 | -0.16 | -2.60 | 6 | 6 | 6 | 4730 |
| 1737498540 | 6.16 | 0.4 | 6.87 | 6.15 | 6.16 | 6.15 | 5100 |
| 1737152520 | 5.764 | 0 | 0.00 | 5.764 | 5.764 | 5.764 | 0 |
| 1737066120 | 5.764 | 0 | 0.00 | 5.764 | 5.764 | 5.764 | 0 |
| 1736979720 | 5.764 | -0.24 | -3.93 | 5.764 | 5.764 | 5.764 | 220 |
| 1736893380 | 6 | 0.32 | 5.63 | 6 | 6 | 6 | 2900 |
| 1736806800 | 5.68 | -0.13 | -2.20 | 5.7 | 5.7 | 5.68 | 505 |
| 1736547720 | 5.808 | -0.23 | -3.84 | 5.88 | 5.88 | 5.808 | 4597 |
| 1736375340 | 6.04 | -0.11 | -1.83 | 6.04 | 6.04 | 6.04 | 523 |
| 1736288940 | 6.1529 | -0.25 | -3.86 | 5.69 | 6.1529 | 5.69 | 2270 |
| 1736202360 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.14 | 1164 |
| 1735943100 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1735856700 | 6.4 | -0.11 | -1.73 | 6.4 | 6.4 | 6.4 | 750 |
| 1735683960 | 6.5125 | 0.39 | 6.41 | 6.89 | 6.89 | 6.5125 | 1070 |
| 1735597740 | 6.12 | -0.16 | -2.55 | 6.12 | 6.12 | 6.12 | 20209 |
| 1735338000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1735251600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1735078800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734992400 | 6.28 | -0.32 | -4.85 | 5.91 | 6.28 | 5.91 | 10647 |
| 1734733200 | 6.6 | 0.43 | 6.99 | 6 | 6.675 | 6 | 400 |
| 1734647340 | 6.1689999 | 0 | 0.00 | 6.1689999 | 6.1689999 | 6.1689999 | 0 |
| 1734560940 | 6.1689999 | -0.38 | -5.82 | 6.7 | 6.7 | 6.1689999 | 2168 |
| 1734474360 | 6.55 | -0.4 | -5.69 | 6.55 | 6.55 | 6.55 | 110 |
| 1734388140 | 6.945 | 0.04 | 0.58 | 6.945 | 6.945 | 6.945 | 132 |
| 1734128880 | 6.905 | 0 | 0.00 | 6.905 | 6.905 | 6.905 | 0 |
| 1734042480 | 6.905 | -0.15 | -2.06 | 6.905 | 6.905 | 6.905 | 3399 |
| 1733955600 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733869200 | 7.05 | 0.05 | 0.71 | 7.03 | 7.05 | 7.03 | 799 |
| 1733782800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
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
