Premium
Danske Bank AVS (ID) (DNKEY)
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 | 0.39 | 1.39885222382 | 27.88 | 28.55 | 27.44 | 26302 | 28.01225301 | DR |
| 4 | 2.08 | 7.94196258114 | 26.19 | 28.55 | 26.13 | 41625 | 26.9918972 | DR |
| 12 | 1.64 | 6.15846789335 | 26.63 | 28.55 | 24.83 | 49362 | 26.07576274 | DR |
| 26 | 3.81 | 15.5764513491 | 24.46 | 28.55 | 23.1201 | 53715 | 25.73086056 | DR |
| 52 | 7.43 | 35.6525911708 | 20.84 | 28.55 | 19.6794 | 47367 | 24.0238639 | DR |
| 156 | 16.1 | 132.292522597 | 12.17 | 28.55 | 10.65 | 34097 | 19.18532706 | DR |
| 260 | 19.175 | 210.830126443 | 9.095 | 28.55 | 5.96 | 35174 | 14.48514271 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 28.27 | 0.04 | 0.14 | 27.98 | 28.55 | 27.98 | 338554 |
| 1783632420 | 28.23 | 0.55 | 1.99 | 28.14 | 28.38 | 28.04 | 29229 |
| 1783545840 | 27.68 | -0.34 | -1.21 | 27.63 | 27.75 | 27.44 | 33476 |
| 1783459740 | 28.02 | -0.18 | -0.64 | 28.14 | 28.23 | 27.96 | 17897 |
| 1783373340 | 28.2 | 0.8 | 2.92 | 27.88 | 28.23 | 27.83 | 24604 |
| 1783027740 | 27.4 | 0.56 | 2.07 | 27.41 | 27.52 | 27.3 | 19144 |
| 1782941280 | 26.845 | -0.03 | -0.09 | 26.79 | 26.9099 | 26.646 | 18393 |
| 1782854880 | 26.87 | 0.17 | 0.64 | 26.68 | 26.9 | 26.59 | 18217 |
| 1782768300 | 26.7 | 0.31 | 1.17 | 26.44 | 26.7 | 26.43 | 17997 |
| 1782509280 | 26.39 | 0.03 | 0.11 | 26.5 | 26.59 | 26.3 | 23691 |
| 1782422460 | 26.36 | 0.02 | 0.08 | 26.25 | 26.52 | 26.25 | 21630 |
| 1782336000 | 26.34 | -0.39 | -1.46 | 26.25 | 26.3992 | 26.13 | 46122 |
| 1782250140 | 26.73 | -0.53 | -1.94 | 26.75 | 26.86 | 26.69 | 52211 |
| 1782163500 | 27.26 | 0.58 | 2.17 | 27.36 | 27.36 | 27.18 | 38820 |
| 1781818140 | 26.68 | -0.32 | -1.19 | 26.78 | 26.93 | 26.6475 | 41970 |
| 1781731740 | 27 | 0.25 | 0.93 | 26.78 | 27.53 | 26.78 | 277910 |
| 1781645340 | 26.75 | 0.33 | 1.25 | 26.61 | 26.765 | 26.51 | 25471 |
| 1781558940 | 26.42 | 0.14 | 0.51 | 26.5 | 26.54 | 26.2 | 24375 |
| 1781299740 | 26.285 | 0.34 | 1.33 | 26.19 | 26.35 | 26.19 | 18085 |
| 1781213220 | 25.94 | 0.68 | 2.69 | 25.49 | 25.9712 | 25.39 | 30523 |
| 1781126940 | 25.26 | -0.21 | -0.82 | 25.49 | 25.49 | 25.25 | 18674 |
| 1781040540 | 25.47 | 0.08 | 0.32 | 25.75 | 25.77 | 25.14 | 35030 |
| 1780954140 | 25.39 | 0.03 | 0.12 | 26.1 | 26.1 | 25.35 | 36660 |
| 1780694940 | 25.36 | -0.42 | -1.63 | 25.57 | 25.7399 | 25.347 | 18269 |
| 1780608540 | 25.78 | 0.22 | 0.86 | 25.81 | 25.99 | 25.66 | 24109 |
| 1780522140 | 25.56 | -0.35 | -1.35 | 25.6 | 25.65 | 25.47 | 98068 |
| 1780435740 | 25.91 | -0.19 | -0.73 | 25.66 | 26.14 | 25.65 | 73731 |
| 1780349340 | 26.1 | -0.29 | -1.08 | 26 | 26.98 | 25.77 | 136639 |
| 1780090080 | 26.385 | 0.54 | 2.07 | 26.11 | 26.55 | 26 | 151383 |
| 1780003320 | 25.85 | -0.41 | -1.56 | 25.73 | 26.12 | 25.704 | 48426 |
| 1779917340 | 26.26 | 0.15 | 0.57 | 26.02 | 26.26 | 26.005 | 53837 |
| 1779830940 | 26.11 | 0.19 | 0.73 | 26.1 | 26.19 | 25.98 | 48555 |
| 1779484920 | 25.92 | -0.19 | -0.73 | 26.03 | 26.04 | 25.76 | 49819 |
| 1779398880 | 26.11 | 0.28 | 1.08 | 25.85 | 26.2 | 25.78 | 55419 |
| 1779312300 | 25.83 | 0.46 | 1.81 | 25.54 | 26 | 25.525 | 42987 |
| 1779225660 | 25.37 | 0.06 | 0.24 | 25.47 | 25.69 | 25.32 | 55199 |
| 1779139740 | 25.31 | 0.27 | 1.10 | 25.31 | 25.32 | 25.07 | 84194 |
| 1778880000 | 25.035 | -0.32 | -1.24 | 25.08 | 25.22 | 24.95 | 35413 |
| 1778793900 | 25.35 | 0.01 | 0.04 | 25.445 | 25.5399 | 25.31 | 42494 |
| 1778707380 | 25.34 | -0.06 | -0.24 | 25.2 | 25.45 | 25.2 | 89362 |
| 1778621340 | 25.4 | 0.06 | 0.24 | 25.27 | 25.4 | 25.16 | 35929 |
| 1778534940 | 25.34 | -0.55 | -2.12 | 25.59 | 25.66 | 25.3095 | 37176 |
| 1778275200 | 25.89 | 0.16 | 0.62 | 25.92 | 26.3 | 25.51 | 49267 |
| 1778188800 | 25.73 | -1.04 | -3.88 | 26.33 | 26.45 | 25.73 | 81190 |
| 1778102520 | 26.77 | 1 | 3.88 | 26.32 | 26.95 | 25.83 | 28678 |
| 1778016000 | 25.77 | 0.52 | 2.08 | 25.56 | 25.77 | 25.54 | 43157 |
| 1777930140 | 25.245 | -0.23 | -0.91 | 25.45 | 25.526 | 24.83 | 31895 |
| 1777671000 | 25.478 | -0.34 | -1.31 | 25.31315 | 25.8 | 25.14 | 31607 |
| 1777584540 | 25.815 | 0.06 | 0.23 | 25.45 | 25.88 | 25.329 | 32411 |
| 1777498140 | 25.755 | 0.2 | 0.80 | 25.7625 | 25.83 | 25.6101 | 74127 |
| 1777411800 | 25.55 | 0.17 | 0.67 | 25.424 | 25.6 | 25.15 | 40655 |
| 1777325400 | 25.38 | 0.1 | 0.40 | 25.31 | 25.48 | 25.28 | 49288 |
| 1777065780 | 25.28 | 0.16 | 0.64 | 25.18 | 25.38 | 25.095 | 39660 |
| 1776979740 | 25.12 | -0.58 | -2.26 | 25.44 | 25.46 | 24.91 | 67436 |
| 1776893280 | 25.7 | -0.1 | -0.39 | 25.78 | 25.86 | 25.61 | 69250 |
| 1776806940 | 25.8 | -0.53 | -2.01 | 26.01 | 26.2499 | 25.7 | 55748 |
| 1776720540 | 26.33 | -0.01 | -0.04 | 26.24 | 26.33 | 26.084 | 29865 |
| 1776460800 | 26.34 | 0.31 | 1.19 | 26.63 | 26.63 | 26.19 | 38278 |
| 1776374940 | 26.03 | -0.34 | -1.29 | 26.082 | 26.24 | 26.03 | 29613 |
| 1776288360 | 26.37 | -0.2 | -0.75 | 26.39 | 26.63 | 26.31 | 28637 |
| 1776202140 | 26.57 | 0.4 | 1.53 | 26.71 | 26.71 | 26.35 | 24144 |
| 1776115740 | 26.17 | 0.45 | 1.75 | 25.68 | 26.17 | 25.32 | 54885 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
