Premium
Deutsche Lufthansa AG (QX) (DLAKY)
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 | -0.54 | -7.67045454545 | 7.04 | 7.14 | 6.26 | 51432 | 6.61084614 | DR |
| 4 | 0.24 | 3.8338658147 | 6.26 | 7.18 | 6.245 | 65075 | 6.71267694 | DR |
| 12 | -0.83 | -11.3233287858 | 7.33 | 7.44 | 6.245 | 54129 | 6.84014333 | DR |
| 26 | 0.16 | 2.52365930599 | 6.34 | 7.44 | 6.03 | 80304 | 6.50092213 | DR |
| 52 | -2.26 | -25.799086758 | 8.76 | 8.912 | 6.03 | 64410 | 6.85668344 | DR |
| 156 | -0.09 | -1.36570561457 | 6.59 | 11.67 | 5.4 | 67852 | 7.50149481 | DR |
| 260 | -12.01 | -64.8838465694 | 18.51 | 18.765 | 5.4 | 81275 | 8.80483077 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 6.5 | 0.1 | 1.56 | 6.26 | 6.53 | 6.26 | 117361 |
| 1734646800 | 6.4 | -0.05 | -0.78 | 6.59 | 6.59 | 6.36 | 92128 |
| 1734560940 | 6.45 | -0.27 | -4.02 | 6.79 | 6.79 | 6.43 | 70206 |
| 1734474360 | 6.72 | -0.25 | -3.59 | 6.86 | 6.86 | 6.71 | 23204 |
| 1734388140 | 6.97 | -0.11 | -1.61 | 7.08 | 7.08 | 6.902 | 49985 |
| 1734128940 | 7.0837 | 0.04 | 0.62 | 7.04 | 7.14 | 7.04 | 21639 |
| 1734042480 | 7.04 | 0.13 | 1.88 | 7.18 | 7.18 | 6.95 | 52509 |
| 1733955900 | 6.91 | -0.09 | -1.29 | 6.67 | 6.97 | 6.67 | 59132 |
| 1733869200 | 7 | -0.06 | -0.85 | 7.06 | 7.06 | 6.97 | 51877 |
| 1733782800 | 7.06 | 0 | 0.07 | 7 | 7.0997 | 7 | 92023 |
| 1733523600 | 7.055 | 0.11 | 1.65 | 6.82 | 7.0901 | 6.82 | 45378 |
| 1733437500 | 6.9404 | 0.31 | 4.68 | 6.84 | 6.99 | 6.84 | 130713 |
| 1733350980 | 6.63 | -0.11 | -1.63 | 6.63 | 6.65 | 6.59 | 95883 |
| 1733264700 | 6.74 | 0.11 | 1.66 | 6.7101 | 6.77 | 6.65 | 60402 |
| 1733178180 | 6.63 | -0.06 | -0.90 | 6.64 | 6.68 | 6.5599999 | 97378 |
| 1732918200 | 6.69 | 0.21 | 3.24 | 6.6 | 6.69 | 6.6 | 28979 |
| 1732746540 | 6.48 | 0.09 | 1.41 | 6.478 | 6.49 | 6.44 | 57962 |
| 1732660140 | 6.39 | -0.08 | -1.24 | 6.46 | 6.47 | 6.39 | 52843 |
| 1732573560 | 6.47 | 0.18 | 2.78 | 6.415 | 6.5199999 | 6.4 | 86183 |
| 1732314000 | 6.295 | -0.08 | -1.18 | 6.26 | 6.3099999 | 6.245 | 67992 |
| 1732227900 | 6.37 | -0.11 | -1.70 | 6.44 | 6.44 | 6.356 | 55209 |
| 1732141740 | 6.48 | -0.13 | -1.97 | 6.54 | 6.54 | 6.46 | 56805 |
| 1732054800 | 6.61 | -0.07 | -1.05 | 6.49 | 6.61 | 6.478 | 40512 |
| 1731968640 | 6.68 | -0.17 | -2.48 | 6.64 | 6.76 | 6.61 | 67657 |
| 1731709260 | 6.85 | 0.36 | 5.55 | 6.74 | 6.85 | 6.71 | 58234 |
| 1731622800 | 6.49 | -0.01 | -0.15 | 6.5 | 6.5725 | 6.49 | 57219 |
| 1731536760 | 6.5 | -0.15 | -2.26 | 6.53 | 6.54 | 6.45 | 57740 |
| 1731450480 | 6.65 | -0.08 | -1.19 | 6.69 | 6.69 | 6.62 | 51842 |
| 1731363600 | 6.73 | -0.02 | -0.30 | 6.71 | 6.766 | 6.7 | 51926 |
| 1731104400 | 6.75 | -0.02 | -0.30 | 6.78 | 6.78 | 6.71 | 32175 |
| 1731018540 | 6.77 | 0.06 | 0.89 | 6.74 | 6.78 | 6.68 | 31492 |
| 1730931600 | 6.71 | -0.04 | -0.52 | 6.78 | 6.78 | 6.67 | 43262 |
| 1730845680 | 6.745 | 0.09 | 1.34 | 6.71 | 6.7695 | 6.71 | 29398 |
| 1730759160 | 6.656 | -0.02 | -0.36 | 6.66 | 6.69 | 6.65 | 49343 |
| 1730496420 | 6.68 | -0.19 | -2.77 | 6.7301 | 6.77 | 6.66 | 35594 |
| 1730409780 | 6.87 | 0 | 0.00 | 6.93 | 6.9695 | 6.867 | 39456 |
| 1730323500 | 6.87 | -0.15 | -2.14 | 6.82 | 6.89 | 6.82 | 60729 |
| 1730237280 | 7.02 | -0.39 | -5.26 | 7.06 | 7.07 | 6.98 | 76998 |
| 1730150880 | 7.41 | 0.19 | 2.63 | 7.35 | 7.43 | 7.35 | 61220 |
| 1729891500 | 7.22 | -0.05 | -0.72 | 7.23 | 7.2565 | 7.19 | 14035 |
| 1729805160 | 7.272 | 0.18 | 2.57 | 7.28 | 7.3 | 7.2206 | 44243 |
| 1729718940 | 7.09 | -0.2 | -2.74 | 7.1401 | 7.16 | 7.085 | 29980 |
| 1729632300 | 7.29 | 0.06 | 0.83 | 7.305 | 7.32 | 7.23 | 37869 |
| 1729545600 | 7.23 | -0.1 | -1.36 | 7.25 | 7.27 | 7.18 | 65718 |
| 1729286400 | 7.33 | 0.02 | 0.27 | 7.35 | 7.3601 | 7.31 | 30045 |
| 1729200000 | 7.31 | 0.02 | 0.27 | 7.34 | 7.37 | 7.3 | 38181 |
| 1729113960 | 7.29 | 0.05 | 0.74 | 7.2 | 7.29 | 7.2 | 29919 |
| 1729027680 | 7.2365 | 0.18 | 2.50 | 7.19 | 7.287 | 7.19 | 52497 |
| 1728941220 | 7.06 | 0.04 | 0.57 | 7.02 | 7.06 | 7 | 37720 |
| 1728681900 | 7.02 | -0.02 | -0.28 | 6.98 | 7.1 | 6.98 | 80871 |
| 1728595560 | 7.04 | 0 | 0.00 | 7.04 | 7.06 | 7.03 | 85042 |
| 1728508800 | 7.04 | 0.1 | 1.50 | 6.94 | 7.04 | 6.94 | 59346 |
| 1728422580 | 6.9362 | 0.1 | 1.48 | 6.89 | 6.95 | 6.89 | 97421 |
| 1728336000 | 6.835 | -0.01 | -0.07 | 6.89 | 6.93 | 6.82 | 29715 |
| 1728077220 | 6.84 | 0.14 | 2.09 | 6.76 | 6.84 | 6.76 | 31558 |
| 1727990760 | 6.7 | -0.04 | -0.59 | 6.724 | 6.7835 | 6.675 | 11946 |
| 1727904000 | 6.74 | -0.33 | -4.67 | 6.79 | 6.79 | 6.72 | 72770 |
| 1727818140 | 7.07 | -0.24 | -3.25 | 7.43 | 7.43 | 7.035 | 55666 |
| 1727731380 | 7.3075 | -0.09 | -1.23 | 7.34 | 7.34 | 7.27 | 47381 |
| 1727472000 | 7.3988 | 0.12 | 1.63 | 7.33 | 7.44 | 7.32 | 48448 |
| 1727386200 | 7.28 | 0.22 | 3.04 | 7.28 | 7.3301 | 7.24 | 44194 |
| 1727299200 | 7.065 | 0.13 | 1.80 | 7.13 | 7.13 | 7.015 | 15933 |
| 1727212800 | 6.94 | -0.01 | -0.14 | 6.965 | 6.965 | 6.927 | 25561 |
| 1727126940 | 6.95 | -0.09 | -1.26 | 6.98 | 6.98 | 6.95 | 62045 |
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
