Premium
Deutsche Wohnen SE (PK) (DTCWY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.878477306003 | 13.66 | 13.78 | 12.715 | 168 | 13.38591451 | DR |
| 4 | 2.07 | 17.6771989752 | 11.71 | 13.78 | 11.71 | 344 | 12.46931185 | DR |
| 12 | 0.44 | 3.29835082459 | 13.34 | 15.85 | 11.71 | 740 | 13.9360989 | DR |
| 26 | 4.2048 | 43.9134430612 | 9.5752 | 15.85 | 9.27 | 831 | 11.84844795 | DR |
| 52 | 1.31 | 10.50521251 | 12.47 | 15.85 | 9.27 | 659 | 11.55130724 | DR |
| 156 | -8.56 | -38.3169203223 | 22.34 | 23.31 | 8.15 | 6233 | 15.42217833 | DR |
| 260 | -5.82 | -29.693877551 | 19.6 | 32.26 | 8.15 | 14713 | 21.5987141 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 13.78 | 1.07 | 8.38 | 13.68 | 13.78 | 13.68 | 309 |
| 1733869200 | 12.715 | -0.74 | -5.46 | 12.715 | 12.715 | 12.715 | 101 |
| 1733782800 | 13.45 | -0.21 | -1.54 | 13.45 | 13.45 | 13.45 | 202 |
| 1733523780 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1733437380 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1733350980 | 13.66 | 1.38 | 11.24 | 13.66 | 13.66 | 13.66 | 200 |
| 1733264400 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1733178000 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1732918800 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1732746000 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1732659600 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1732573200 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1732314000 | 12.28 | 0.57 | 4.87 | 12.3 | 12.3 | 12.28 | 815 |
| 1732228140 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1732141740 | 11.71 | -0.59 | -4.80 | 11.71 | 11.71 | 11.71 | 404 |
| 1732051380 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731964980 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731705780 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731619380 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731532980 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731446580 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731360180 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731100980 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1731014580 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730928180 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730841780 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730755380 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730496180 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1730409780 | 12.3 | -0.11 | -0.89 | 12.3 | 12.3 | 12.3 | 200 |
| 1730323500 | 12.41 | -0.57 | -4.39 | 12.41 | 12.41 | 12.41 | 201 |
| 1730237280 | 12.9793 | 0.3 | 2.36 | 12.9793 | 12.9793 | 12.9793 | 250 |
| 1730150700 | 12.68 | 0 | 0.00 | 12.68 | 12.68 | 12.68 | 0 |
| 1729891500 | 12.68 | -1.03 | -7.51 | 12.68 | 12.68 | 12.68 | 106 |
| 1729804800 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1729718400 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1729632000 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1729545600 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1729286400 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1729200000 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1729113600 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1729027200 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1728940800 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1728681600 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1728595200 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1728508800 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1728422400 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1728336000 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1728076800 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1727990400 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1727904000 | 13.71 | 0.01 | 0.07 | 13.71 | 13.71 | 13.71 | 147 |
| 1727818140 | 13.7 | -0.87 | -5.97 | 13.81 | 13.81 | 13.7 | 800 |
| 1727731200 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1727472000 | 14.57 | 0.84 | 6.12 | 14.03 | 14.57 | 14.03 | 354 |
| 1727386200 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 36 |
| 1727299200 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1727212800 | 13.73 | -1.07 | -7.23 | 14.44 | 14.44 | 13.73 | 3990 |
| 1727126940 | 14.8 | 0.6 | 4.23 | 14.8 | 14.8 | 14.8 | 128 |
| 1726867200 | 14.2 | -1.65 | -10.41 | 14.45 | 14.46 | 14.2 | 2874 |
| 1726781220 | 15.85 | 0.56 | 3.66 | 15.85 | 15.85 | 15.85 | 143 |
| 1726694460 | 15.29 | 2.14 | 16.27 | 13.34 | 15.29 | 13.34 | 2376 |
| 1726583400 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1726497000 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1726237800 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1726151400 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
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
