Premium
Dsmfirmenich AG (QX) (DSFIY)
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 | -0.03 | -0.27149321267 | 11.05 | 11.12 | 10.77 | 116275 | 11.01511224 | DR |
| 4 | -0.4 | -3.50262697023 | 11.42 | 11.86 | 10.57 | 143055 | 10.99721318 | DR |
| 12 | -2.54 | -18.7315634218 | 13.56 | 13.98 | 10.57 | 88617 | 11.80360659 | DR |
| 26 | -0.17 | -1.51921358356 | 11.19 | 13.98 | 10.49 | 72826 | 12.10584232 | DR |
| 52 | 0.2145 | 1.98510018046 | 10.8055 | 13.98 | 10.4083 | 127678 | 11.68937077 | DR |
| 156 | 0.2145 | 1.98510018046 | 10.8055 | 13.98 | 10.4083 | 127678 | 11.68937077 | DR |
| 260 | 0.2145 | 1.98510018046 | 10.8055 | 13.98 | 10.4083 | 127678 | 11.68937077 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 11.02 | -0.07 | -0.63 | 10.95 | 11.02 | 10.77 | 183887 |
| 1732918200 | 11.09 | 0.08 | 0.73 | 10.875 | 11.09 | 10.83 | 58941 |
| 1732746540 | 11.01 | 0.03 | 0.27 | 11.01 | 11.12 | 10.92 | 83056 |
| 1732660140 | 10.98 | -0.09 | -0.81 | 11.05 | 11.1 | 10.81 | 139215 |
| 1732573560 | 11.07 | -0.1 | -0.90 | 11.1545 | 11.19 | 10.94 | 158401 |
| 1732314000 | 11.17 | 0.08 | 0.72 | 11.24 | 11.3 | 10.96 | 167093 |
| 1732227900 | 11.09 | 0.08 | 0.73 | 10.99 | 11.09 | 10.86 | 154197 |
| 1732141740 | 11.01 | 0.1 | 0.92 | 10.894 | 11.1 | 10.88 | 65254 |
| 1732054800 | 10.91 | 0.12 | 1.11 | 10.73 | 11.03 | 10.73 | 234664 |
| 1731968640 | 10.79 | 0.08 | 0.75 | 10.88 | 10.95 | 10.6 | 194045 |
| 1731709260 | 10.71 | 0.06 | 0.56 | 10.823 | 10.94 | 10.64 | 263794 |
| 1731622800 | 10.65 | -0.13 | -1.21 | 10.61 | 10.87 | 10.57 | 191475 |
| 1731536760 | 10.78 | -0.03 | -0.28 | 10.8841 | 10.8841 | 10.64 | 143154 |
| 1731450480 | 10.81 | -0.39 | -3.48 | 11.09 | 11.09 | 10.67 | 130015 |
| 1731363600 | 11.2 | -0.04 | -0.36 | 11.15 | 11.39 | 11 | 169584 |
| 1731104400 | 11.24 | -0.1 | -0.88 | 11.285 | 11.4 | 11.1 | 100642 |
| 1731018540 | 11.34 | -0.17 | -1.48 | 11.22 | 11.45 | 11.19 | 156279 |
| 1730931600 | 11.51 | -0.2 | -1.71 | 11.48 | 11.51 | 11.29 | 32686 |
| 1730845680 | 11.71 | -0.06 | -0.51 | 11.42 | 11.86 | 11.42 | 91661 |
| 1730759160 | 11.77 | -0.14 | -1.18 | 11.775 | 11.87 | 11.54 | 62598 |
| 1730496420 | 11.91 | 0.04 | 0.34 | 11.745 | 11.91 | 11.73 | 42681 |
| 1730409780 | 11.87 | -0.29 | -2.38 | 12.02 | 12.026 | 11.8 | 77001 |
| 1730323500 | 12.16 | 0 | 0.00 | 12.155 | 12.31 | 11.94 | 161274 |
| 1730237280 | 12.16 | -0.18 | -1.46 | 12.215 | 12.28 | 12 | 94973 |
| 1730150880 | 12.34 | 0.07 | 0.57 | 12.43 | 12.56 | 12.26 | 63854 |
| 1729891500 | 12.27 | 0.13 | 1.07 | 12.27 | 12.489 | 12.2 | 34676 |
| 1729805160 | 12.14 | -0.23 | -1.86 | 12.255 | 12.255 | 11.93 | 38536 |
| 1729718940 | 12.37 | 0.09 | 0.73 | 12.32 | 12.42 | 12.2 | 26748 |
| 1729632300 | 12.28 | -0.3 | -2.38 | 12.248 | 12.43 | 12.11 | 30142 |
| 1729545600 | 12.58 | -0.19 | -1.49 | 12.765 | 12.765 | 12.42 | 27888 |
| 1729286400 | 12.77 | 0.32 | 2.57 | 12.61 | 12.92 | 12.61 | 23905 |
| 1729200000 | 12.45 | 0.04 | 0.32 | 12.535 | 12.65 | 12.31 | 65957 |
| 1729113960 | 12.41 | -0.15 | -1.19 | 12.45 | 12.6 | 12.33 | 37426 |
| 1729027680 | 12.56 | -0.04 | -0.32 | 12.625 | 12.689 | 12.39 | 29274 |
| 1728941220 | 12.6 | 0.27 | 2.19 | 12.48 | 12.74 | 12.45 | 103631 |
| 1728681900 | 12.33 | -0.29 | -2.30 | 12.605 | 12.63 | 12.32 | 376967 |
| 1728595560 | 12.62 | -0.22 | -1.71 | 12.685 | 12.8125 | 12.49 | 298190 |
| 1728508800 | 12.84 | -0.17 | -1.31 | 12.62 | 12.84 | 12.44 | 14558 |
| 1728422580 | 13.01 | 0.16 | 1.25 | 12.86 | 13.01 | 12.7 | 22305 |
| 1728336000 | 12.85 | -0.13 | -1.00 | 12.64 | 13.07 | 12.64 | 102234 |
| 1728077220 | 12.98 | -0.29 | -2.19 | 13.15 | 13.15 | 12.83 | 9071 |
| 1727990760 | 13.27 | 0.04 | 0.30 | 13.115 | 13.27 | 12.934 | 51558 |
| 1727904000 | 13.23 | -0.49 | -3.57 | 13.345 | 13.53 | 12.99 | 22494 |
| 1727818140 | 13.72 | -0.1 | -0.72 | 13.455 | 13.72 | 13.455 | 30951 |
| 1727731380 | 13.82 | 0.07 | 0.51 | 13.56 | 13.98 | 13.56 | 27037 |
| 1727472000 | 13.75 | 0.36 | 2.69 | 13.56 | 13.8 | 13.56 | 15561 |
| 1727386200 | 13.39 | -0.13 | -0.96 | 13.3545 | 13.66 | 13.33 | 48066 |
| 1727299200 | 13.52 | 0.27 | 2.04 | 13.53 | 13.53 | 13.28 | 28845 |
| 1727212800 | 13.25 | 0.02 | 0.15 | 13.2 | 13.25 | 13.05 | 46129 |
| 1727126940 | 13.23 | 0.28 | 2.16 | 13.15 | 13.23 | 13.05 | 69404 |
| 1726867200 | 12.95 | -0.16 | -1.22 | 12.75 | 13.16 | 12.75 | 87759 |
| 1726781220 | 13.11 | -0.11 | -0.83 | 12.906 | 13.12 | 12.8501 | 41959 |
| 1726694460 | 13.22 | 0.05 | 0.38 | 13.2075 | 13.24 | 13.01 | 29079 |
| 1726608240 | 13.17 | -0.32 | -2.37 | 13.17 | 13.42 | 13.13 | 38626 |
| 1726521720 | 13.49 | -0.1 | -0.74 | 13.41 | 13.56 | 13.35 | 44531 |
| 1726262940 | 13.59 | 0.11 | 0.82 | 13.3 | 13.59 | 13.3 | 43314 |
| 1726176540 | 13.48 | 0.04 | 0.30 | 13.23 | 13.48 | 13.1255 | 55799 |
| 1726090140 | 13.44 | -0.18 | -1.32 | 13.54 | 13.54 | 13.13 | 55321 |
| 1726003500 | 13.62 | 0.17 | 1.26 | 13.56 | 13.63 | 13.28 | 30033 |
| 1725917160 | 13.45 | 0.19 | 1.43 | 13.43 | 13.55 | 13.3415 | 47085 |
| 1725658020 | 13.26 | -0.08 | -0.60 | 13.31 | 13.38 | 13.1655 | 12119 |
| 1725571440 | 13.34 | 0.11 | 0.83 | 13.295 | 13.3678 | 13.1522 | 43895 |
| 1725485040 | 13.23 | -0.18 | -1.34 | 13.28 | 13.41 | 13.09 | 29047 |
| 1725398880 | 13.41 | -0.22 | -1.61 | 13.32 | 13.41 | 13.15 | 23816 |
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
