Premium
DSV AS (PK) (DSDVF)
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 | -5.955 | -2.74702463327 | 216.78 | 219.5 | 201.65 | 1468 | 211.36701465 | CS |
| 4 | -3.115 | -1.45601570534 | 213.94 | 226.85 | 198.8 | 5012 | 212.33119626 | CS |
| 12 | -12.615 | -5.64581095596 | 223.44 | 230.6 | 198.15 | 4055 | 212.45735025 | CS |
| 26 | 39.005 | 22.7010825282 | 171.82 | 235.89 | 158.55 | 2113 | 208.85088374 | CS |
| 52 | 39.2851 | 22.9014357593 | 171.5399 | 235.89 | 136.5 | 1815 | 187.98294702 | CS |
| 156 | -23.865 | -10.1687332225 | 234.69 | 235.89 | 107.67 | 949 | 179.5662949 | CS |
| 260 | 98.325 | 87.4 | 112.5 | 271.31 | 79.1642 | 874 | 184.49336328 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 210.825 | 2.17 | 1.04 | 201.65 | 214.1 | 201.65 | 276 |
| 1735856700 | 208.65 | -0.57 | -0.27 | 213.56 | 214.5 | 202.8 | 155 |
| 1735683960 | 209.22 | -2.24 | -1.06 | 210.98 | 217.94 | 209.22 | 189 |
| 1735597740 | 211.46 | -1.49 | -0.70 | 214.84 | 216.16 | 204.11 | 5318 |
| 1735338000 | 212.95 | 0.95 | 0.45 | 216.78 | 219.5 | 212.95 | 210 |
| 1735252020 | 212 | 1.16 | 0.55 | 219.5 | 219.5 | 211.12 | 5191 |
| 1735078200 | 210.845 | -3.42 | -1.59 | 208.6399 | 217.06 | 208.6399 | 23311 |
| 1734992400 | 214.26 | 5.66 | 2.71 | 210.12 | 219.85 | 208.8 | 5205 |
| 1734733200 | 208.5999 | -2.78 | -1.32 | 198.8 | 217.25 | 198.8 | 564 |
| 1734646800 | 211.38 | 4.88 | 2.36 | 215.45 | 215.45 | 204.56 | 3462 |
| 1734560940 | 206.5 | -8.72 | -4.05 | 214.1 | 214.1 | 206.5 | 8418 |
| 1734474360 | 215.22 | -1.96 | -0.90 | 202.5 | 219 | 202.5 | 6826 |
| 1734388140 | 217.18 | 2.38 | 1.11 | 221.72 | 226.85 | 215.44 | 871 |
| 1734128940 | 214.8 | -4.32 | -1.97 | 214.9 | 221.02 | 207.45 | 6810 |
| 1734042480 | 219.12 | 2.62 | 1.21 | 219.68 | 219.72 | 206.9 | 6145 |
| 1733955900 | 216.5 | 1.5 | 0.70 | 214.76 | 221.12 | 213.56 | 10145 |
| 1733869200 | 215 | 0.5 | 0.23 | 214.38 | 225.9 | 214.06 | 257 |
| 1733782800 | 214.5 | 7.99 | 3.87 | 225.55 | 225.55 | 213.6399 | 327 |
| 1733523600 | 206.51 | -8.99 | -4.17 | 213.94 | 220.74 | 206.51 | 6818 |
| 1733437500 | 215.5 | -0.1 | -0.05 | 219.24 | 221.06 | 211.81 | 3466 |
| 1733350980 | 215.6 | 0.5 | 0.23 | 206.5 | 220.32 | 206.5 | 282 |
| 1733264700 | 215.1 | -4.3 | -1.96 | 218.34 | 221.2 | 214.36 | 407 |
| 1733178180 | 219.4 | 8.96 | 4.26 | 215 | 219.4 | 209.1 | 488 |
| 1732918200 | 210.44 | 2.2 | 1.06 | 220.55 | 220.55 | 210.44 | 6209 |
| 1732746540 | 208.24 | 1.24 | 0.60 | 207.5399 | 212.86 | 207.5399 | 8414 |
| 1732660140 | 207 | -1.8 | -0.86 | 207.3799 | 218.48 | 207 | 657 |
| 1732573560 | 208.8 | 3.7 | 1.80 | 207 | 212.45 | 207 | 6899 |
| 1732314000 | 205.1 | -10.62 | -4.92 | 209.4 | 214.35 | 201.4 | 20432 |
| 1732227900 | 215.72 | 2.78 | 1.31 | 210.56 | 215.78 | 210.04 | 6156 |
| 1732141740 | 212.94 | 1.36 | 0.64 | 206.55 | 217.42 | 206.55 | 414 |
| 1732054800 | 211.58 | 1.5 | 0.71 | 221.3 | 221.3 | 209.96 | 3160 |
| 1731968640 | 210.08 | 0.36 | 0.17 | 207.56 | 213.665 | 202.5 | 5482 |
| 1731709260 | 209.72 | 2.39 | 1.15 | 208.46 | 211.66 | 201.52 | 5697 |
| 1731622800 | 207.33 | 1.97 | 0.96 | 198.15 | 211.74 | 198.15 | 7247 |
| 1731536760 | 205.36 | -2.13 | -1.02 | 205.5999 | 208.96 | 204.6599 | 91 |
| 1731450480 | 207.485 | -5.02 | -2.36 | 207.9399 | 212.26 | 203.2 | 372 |
| 1731363600 | 212.5 | 2.52 | 1.20 | 209.905 | 214.71 | 209.905 | 3105 |
| 1731104400 | 209.98 | -5.02 | -2.33 | 212.2 | 216.68 | 209.98 | 221 |
| 1731018540 | 215 | -3.12 | -1.43 | 217.38 | 218.6 | 211.5 | 18121 |
| 1730931600 | 218.12 | -0.56 | -0.25 | 200.1 | 218.14 | 200.1 | 144 |
| 1730845680 | 218.675 | 0.58 | 0.26 | 208.85 | 223.48 | 208.85 | 7766 |
| 1730759160 | 218.1 | -1.9 | -0.86 | 221.16 | 223.54 | 217.74 | 161 |
| 1730496420 | 220 | 3.2 | 1.48 | 211.65 | 230.6 | 211.65 | 5098 |
| 1730409780 | 216.8 | -0.7 | -0.32 | 207.4 | 224.2 | 207.4 | 5382 |
| 1730323500 | 217.5 | 1.7 | 0.79 | 220.08 | 221.8 | 216.8 | 152 |
| 1730237280 | 215.8 | -3.55 | -1.62 | 217.225 | 220.95 | 215.3 | 129 |
| 1730150880 | 219.35 | 0.57 | 0.26 | 224.275 | 228.1 | 218.85 | 168 |
| 1729891500 | 218.78 | -1.56 | -0.71 | 212.2 | 219.78 | 212.2 | 5253 |
| 1729805160 | 220.34 | 4.74 | 2.20 | 216.28 | 220.64 | 215.04 | 123 |
| 1729718940 | 215.6 | -7 | -3.14 | 223.15 | 225.1 | 215.3 | 16359 |
| 1729632300 | 222.6 | 2.3 | 1.04 | 219.99 | 227.1 | 217.12 | 372 |
| 1729545600 | 220.3 | -2.7 | -1.21 | 229.75 | 229.75 | 215.96 | 224 |
| 1729286400 | 223 | 8.2 | 3.82 | 216.86 | 223 | 216.86 | 146 |
| 1729200000 | 214.8 | -3.38 | -1.55 | 208.1 | 219.72 | 208.1 | 337 |
| 1729113960 | 218.18 | -4.3 | -1.93 | 211.35 | 222.52 | 211.35 | 94 |
| 1729027680 | 222.48 | -3.18 | -1.41 | 222.56 | 230.4999 | 218.1 | 287 |
| 1728941220 | 225.66 | 1.5 | 0.67 | 213.76 | 226 | 213.76 | 96 |
| 1728681900 | 224.16 | 1.58 | 0.71 | 223.44 | 224.16 | 219.26 | 1318 |
| 1728595560 | 222.58 | -2.42 | -1.08 | 220.8 | 228.24 | 220.8 | 185 |
| 1728508800 | 225 | 2.88 | 1.30 | 228.02 | 230.68 | 225 | 54 |
| 1728422580 | 222.12 | -0.14 | -0.06 | 226.42 | 227.34 | 221.76 | 87 |
| 1728336000 | 222.26 | -1.76 | -0.79 | 221.4 | 224.86 | 217.58 | 604 |
| 1728077220 | 224.02 | -11.87 | -5.03 | 227 | 227 | 218.9 | 238 |
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
