Premium
Deutsche Telekom AG (QX) (DTEGY)
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 | -1.03 | -2.74666666667 | 37.5 | 37.53 | 35.48 | 1274760 | 36.84714192 | DR |
| 4 | 1.69 | 4.85911443358 | 34.78 | 37.74 | 34.71 | 2850058 | 36.06379151 | DR |
| 12 | 5.0101 | 15.9253525917 | 31.4599 | 37.74 | 26.4806 | 1223674 | 35.11559882 | DR |
| 26 | 7.564 | 26.1675776655 | 28.906 | 37.74 | 26.4806 | 687959 | 34.11626159 | DR |
| 52 | 12.5 | 52.1485189821 | 23.97 | 37.74 | 22.03 | 525554 | 30.82647154 | DR |
| 156 | 18.71 | 105.349099099 | 17.76 | 37.74 | 16.77 | 375483 | 25.44932096 | DR |
| 260 | 21.39 | 141.843501326 | 15.08 | 37.74 | 11.3 | 305505 | 23.38540187 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 37.24 | 0.27 | 0.73 | 37.18 | 37.49 | 37.09 | 1070264 |
| 1741386000 | 36.97 | 1.37 | 3.85 | 36.24 | 37.08 | 36.2 | 1274437 |
| 1741300140 | 35.6 | -1.32 | -3.58 | 35.61 | 36.0732 | 35.48 | 1356671 |
| 1741213440 | 36.92 | -0.46 | -1.23 | 36.69 | 37.0175 | 36.56 | 671956 |
| 1741126800 | 37.38 | -0.22 | -0.59 | 37.5 | 37.53 | 36.9321 | 2000471 |
| 1741040760 | 37.6 | 1.42 | 3.92 | 37.46 | 37.74 | 37.4 | 364417 |
| 1740781260 | 36.18 | 0.42 | 1.17 | 35.92 | 36.29 | 35.89 | 10240795 |
| 1740695340 | 35.76 | 0.24 | 0.68 | 35.81 | 35.945 | 35.5 | 5295026 |
| 1740608400 | 35.52 | -1.34 | -3.64 | 35.73 | 35.91 | 35.42 | 14457306 |
| 1740522480 | 36.86 | 0.68 | 1.88 | 36.77 | 36.92 | 36.62 | 4448156 |
| 1740435600 | 36.18 | 0.16 | 0.44 | 36.28 | 36.39 | 36.1604 | 1200256 |
| 1740176400 | 36.02 | -0.03 | -0.08 | 36.09 | 36.23 | 35.88 | 1687018 |
| 1740090480 | 36.05 | 0.05 | 0.14 | 36.03 | 36.13 | 35.82 | 2343546 |
| 1740003960 | 36 | -0.08 | -0.22 | 35.94 | 36.12 | 35.75 | 3836198 |
| 1739917740 | 36.08 | 0.72 | 2.04 | 35.94 | 36.18 | 35.85 | 3037078 |
| 1739572020 | 35.36 | 0.23 | 0.65 | 35.18 | 35.4382 | 35.18 | 215790 |
| 1739485320 | 35.13 | -0.39 | -1.10 | 34.78 | 35.16 | 34.71 | 225210 |
| 1739398920 | 35.52 | 0.2 | 0.57 | 35.2 | 35.74 | 35.09 | 137462 |
| 1739312940 | 35.32 | 0.76 | 2.20 | 34.78 | 35.32 | 34.76 | 289048 |
| 1739226000 | 34.56 | 0.58 | 1.71 | 34.47 | 34.56 | 34.366 | 227800 |
| 1738967160 | 33.98 | -0.32 | -0.93 | 34.35 | 34.35 | 33.93 | 380222 |
| 1738880400 | 34.3 | 0.17 | 0.50 | 33.95 | 34.34 | 33.93 | 171521 |
| 1738794000 | 34.13 | 0.52 | 1.55 | 33.93 | 34.24 | 33.92 | 267503 |
| 1738708080 | 33.61 | 0.11 | 0.33 | 33.47 | 33.62 | 33.36 | 127807 |
| 1738621740 | 33.5 | 0.01 | 0.03 | 33.31 | 33.63 | 33.205 | 269083 |
| 1738362000 | 33.49 | -0.15 | -0.45 | 33.56 | 33.82 | 33.49 | 526347 |
| 1738276080 | 33.64 | 0.3 | 0.90 | 33.58 | 33.73 | 33.45 | 191212 |
| 1738189740 | 33.34 | 1.25 | 3.90 | 32.89 | 33.68 | 32.89 | 399061 |
| 1738103280 | 32.09 | 0.66 | 2.10 | 31.87 | 32.125 | 31.65 | 303573 |
| 1738016820 | 31.43 | 0.58 | 1.88 | 31.35 | 31.47 | 31.26 | 335575 |
| 1737757440 | 30.85 | -0.63 | -2.00 | 30.92 | 31.221138 | 30.8 | 2232343 |
| 1737671220 | 31.48 | 0.28 | 0.89 | 31.28 | 31.52 | 26.4806 | 627823 |
| 1737584640 | 31.202 | -0.4 | -1.26 | 31.18 | 31.27 | 31.119 | 200213 |
| 1737498540 | 31.6 | 0.44 | 1.41 | 31.43 | 31.7 | 31.39 | 273159 |
| 1737152880 | 31.16 | -0.05 | -0.16 | 31.11 | 31.35 | 31.11 | 274223 |
| 1737066420 | 31.21 | 0.33 | 1.07 | 30.85 | 31.24 | 30.72 | 191825 |
| 1736979720 | 30.88 | -0.21 | -0.68 | 31.04 | 31.06 | 30.8 | 229375 |
| 1736893380 | 31.09 | 0.6 | 1.97 | 30.87 | 31.15 | 30.72 | 283744 |
| 1736806800 | 30.49 | 0.29 | 0.98 | 30.3 | 30.56 | 30.3 | 187514 |
| 1736547720 | 30.195 | 0.09 | 0.28 | 30.43 | 30.43 | 30.05 | 179279 |
| 1736375340 | 30.11 | 0.11 | 0.37 | 29.9025 | 30.11 | 29.85 | 155719 |
| 1736288940 | 30 | 0.03 | 0.10 | 30.19 | 30.25 | 29.95 | 194197 |
| 1736202360 | 29.97 | -0.22 | -0.73 | 30.16 | 30.21 | 29.8 | 2642304 |
| 1735942980 | 30.19 | 0.39 | 1.31 | 30.22 | 30.28 | 30.11 | 172994 |
| 1735856700 | 29.8 | -0.05 | -0.17 | 29.97 | 30.02 | 29.73 | 428359 |
| 1735683960 | 29.85 | -0.14 | -0.47 | 29.835 | 29.91 | 29.44 | 97133 |
| 1735597740 | 29.99 | -0.26 | -0.86 | 29.92 | 30.02 | 29.82 | 146292 |
| 1735338000 | 30.25 | 0.13 | 0.43 | 29.93 | 30.25 | 29.93 | 129443 |
| 1735252020 | 30.12 | 0.05 | 0.16 | 29.83 | 30.3 | 29.83 | 144221 |
| 1735078200 | 30.072 | 0.03 | 0.11 | 29.31 | 30.2699 | 29.3 | 87180 |
| 1734992400 | 30.04 | -0.05 | -0.17 | 30.05 | 30.05 | 29.8901 | 212859 |
| 1734733200 | 30.09 | -0.11 | -0.36 | 29.8201 | 30.22 | 29.82 | 187174 |
| 1734646800 | 30.2 | -0.21 | -0.69 | 30.39 | 30.4199 | 30.19 | 166035 |
| 1734560940 | 30.41 | -0.84 | -2.69 | 30.94 | 31.052 | 30.4 | 189594 |
| 1734474360 | 31.25 | -0.25 | -0.79 | 31.4599 | 31.4599 | 31.1301 | 318257 |
| 1734388140 | 31.5 | 0.27 | 0.88 | 31.53 | 31.6 | 31.3501 | 118070 |
| 1734128940 | 31.225 | 0 | 0.00 | 31.27 | 31.35 | 31.12 | 190204 |
| 1734042480 | 31.225 | -0.08 | -0.24 | 31.37 | 31.542 | 31.22 | 1039762 |
| 1733955900 | 31.3 | -0.02 | -0.06 | 31.37 | 31.4599 | 31.19 | 262430 |
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
