Premium
Deutsche Lufthansa AG (QX) (DLAKY)
USOTC
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 | 0.23 | 3.50609756098 | 6.56 | 6.82 | 6.32 | 73170 | 6.46771106 | DR |
| 4 | 0.85 | 14.3097643098 | 5.94 | 6.82 | 5.69 | 157946 | 6.10627336 | DR |
| 12 | 0.29 | 4.46153846154 | 6.5 | 7.18 | 5.69 | 103640 | 6.31281348 | DR |
| 26 | 0.52 | 8.29346092504 | 6.27 | 7.44 | 5.69 | 82823 | 6.44875106 | DR |
| 52 | -1.45 | -17.5970873786 | 8.24 | 8.3171 | 5.69 | 76550 | 6.61834531 | DR |
| 156 | -1.12 | -14.1592920354 | 7.91 | 11.67 | 5.4 | 69030 | 7.38564113 | DR |
| 260 | -9.81 | -59.0963855422 | 16.6 | 16.86 | 5.4 | 83296 | 8.5828328 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 6.51 | 0.1 | 1.56 | 6.4402 | 6.53 | 6.43 | 40684 |
| 1738708080 | 6.41 | 0.02 | 0.31 | 6.42 | 6.42 | 6.3602999 | 55953 |
| 1738621740 | 6.39 | -0.06 | -0.93 | 6.33 | 6.4234 | 6.32 | 68644 |
| 1738362000 | 6.45 | -0.11 | -1.68 | 6.48 | 6.5199999 | 6.43 | 106067 |
| 1738276080 | 6.5599999 | 0.14 | 2.26 | 6.5599999 | 6.59 | 6.5199999 | 94503 |
| 1738189740 | 6.415 | -0.24 | -3.53 | 6.4 | 6.4422 | 6.37 | 78909 |
| 1738103280 | 6.65 | 0.06 | 0.91 | 6.63 | 6.65 | 6.6 | 85505 |
| 1738016820 | 6.59 | 0.17 | 2.57 | 6.5599999 | 6.59 | 6.5303 | 168375 |
| 1737757440 | 6.425 | 0.16 | 2.47 | 6.4 | 6.5 | 6.4 | 116243 |
| 1737671220 | 6.2699999 | 0.12 | 1.95 | 6.21 | 6.35 | 6.2 | 218346 |
| 1737584640 | 6.15 | -0.04 | -0.65 | 6.19 | 6.34 | 6.13 | 209812 |
| 1737498540 | 6.19 | 0.23 | 3.86 | 6.05 | 6.21 | 6.05 | 133200 |
| 1737152880 | 5.96 | 0.1 | 1.71 | 5.85 | 6.01 | 5.85 | 99193 |
| 1737066420 | 5.86 | -0.05 | -0.85 | 5.91 | 5.97 | 5.8 | 137763 |
| 1736979720 | 5.91 | 0.03 | 0.51 | 6.14 | 6.14 | 5.87 | 121160 |
| 1736893380 | 5.88 | 0.15 | 2.62 | 5.94 | 5.95 | 5.86 | 637571 |
| 1736806800 | 5.73 | -0.08 | -1.38 | 5.8 | 5.91 | 5.69 | 270037 |
| 1736547720 | 5.8099999 | -0.26 | -4.28 | 5.94 | 5.94 | 5.74 | 201057 |
| 1736375340 | 6.07 | -0.08 | -1.30 | 6.07 | 6.07 | 5.99 | 149995 |
| 1736288940 | 6.15 | 0 | 0.00 | 6.15 | 6.24 | 6.11 | 219829 |
| 1736202360 | 6.15 | -0.09 | -1.44 | 6.34 | 6.34 | 6.15 | 111890 |
| 1735942980 | 6.24 | -0.08 | -1.19 | 6.3 | 6.3 | 6.205 | 104900 |
| 1735856700 | 6.315 | -0.09 | -1.33 | 6.26 | 6.399 | 6.26 | 95248 |
| 1735683960 | 6.4 | -0.05 | -0.78 | 6.6449999 | 6.6449999 | 6.385 | 67290 |
| 1735597740 | 6.45 | 0.02 | 0.32 | 6.26 | 6.47 | 6.26 | 121669 |
| 1735338000 | 6.4297 | -0.12 | -1.84 | 6.47 | 6.57 | 6.4 | 86553 |
| 1735252020 | 6.55 | -0.03 | -0.46 | 6.57 | 6.61 | 6.42 | 77853 |
| 1735078200 | 6.58 | 0.09 | 1.39 | 6.74 | 6.74 | 6.462 | 34595 |
| 1734992400 | 6.49 | -0.01 | -0.15 | 6.26 | 6.63 | 6.26 | 97917 |
| 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 |
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
