Premium
Mercedes Benz Group AG (PK) (MBGAF)
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 | 0.78 | 1.53785488959 | 50.72 | 51.859 | 48.77 | 40768 | 49.91904875 | CS |
| 4 | -6.53 | -11.2528002757 | 58.03 | 58.19 | 48.77 | 35559 | 52.60194994 | CS |
| 12 | -11.4 | -18.1240063593 | 62.9 | 65.79 | 48.77 | 30047 | 57.09015968 | CS |
| 26 | -19.79 | -27.759854117 | 71.29 | 72.81 | 48.77 | 23227 | 60.41458822 | CS |
| 52 | -7.75 | -13.0801687764 | 59.25 | 72.81 | 48.77 | 22055 | 61.98202534 | CS |
| 156 | -29.26 | -36.2308073304 | 80.76 | 83.5 | 48.77 | 34228 | 64.08655686 | CS |
| 260 | 51.474 | 197976.923077 | 0.026 | 83.5 | 0.026 | 33538 | 64.68258846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 51.5 | 1.47 | 2.94 | 51.21 | 51.859 | 51.21 | 29574 |
| 1782941280 | 50.028 | -0.15 | -0.30 | 50.13 | 50.52 | 49.696 | 19851 |
| 1782854880 | 50.1795 | 0.48 | 0.96 | 49.12 | 50.25 | 49.12 | 81474 |
| 1782768300 | 49.7 | 0.31 | 0.62 | 49.5 | 50.38 | 49.09 | 22236 |
| 1782509280 | 49.3925 | -1.48 | -2.92 | 50.01 | 50.88 | 48.77 | 64263 |
| 1782422460 | 50.876 | 0.39 | 0.76 | 50.72 | 51.6 | 50.58 | 16015 |
| 1782336000 | 50.49 | -0.91 | -1.77 | 51.24 | 51.24 | 50.35 | 35751 |
| 1782250140 | 51.4 | -0.64 | -1.22 | 51.64 | 51.9 | 51.32 | 26557 |
| 1782163500 | 52.035 | 0.5 | 0.98 | 51.84 | 52.2 | 51 | 37795 |
| 1781818140 | 51.53 | -2.08 | -3.89 | 52.74 | 53.22 | 50.01 | 84899 |
| 1781731740 | 53.614 | -1.83 | -3.31 | 55.5 | 55.69 | 53.5 | 56723 |
| 1781645340 | 55.448 | -1.8 | -3.15 | 56.37 | 56.85 | 55.35 | 20637 |
| 1781558940 | 57.25 | 1.53 | 2.74 | 57.34 | 57.6 | 57 | 23724 |
| 1781299740 | 55.725 | 0.18 | 0.32 | 55.7801 | 56.104 | 55.45 | 17940 |
| 1781213220 | 55.55 | 1.37 | 2.53 | 55.6099 | 55.6099 | 54.449 | 15649 |
| 1781126940 | 54.18 | -1.29 | -2.33 | 55.82 | 55.82 | 54.18 | 21750 |
| 1781040540 | 55.47 | -0.19 | -0.34 | 55.75 | 56.18 | 55 | 24207 |
| 1780954140 | 55.66 | 0.36 | 0.65 | 55.4 | 55.84 | 55.35 | 17622 |
| 1780694940 | 55.3 | -1.88 | -3.29 | 56.6 | 56.6 | 55.25 | 66338 |
| 1780608540 | 57.18 | -0.67 | -1.15 | 58.03 | 58.19 | 57.05 | 22181 |
| 1780522140 | 57.845 | -2.09 | -3.49 | 57.46 | 58.415 | 57.46 | 31440 |
| 1780435740 | 59.937 | -0.18 | -0.30 | 60.185 | 60.25 | 59.67 | 12014 |
| 1780349340 | 60.1145 | -0.45 | -0.74 | 60.24 | 61 | 59.5 | 26385 |
| 1780090080 | 60.56 | -0.28 | -0.46 | 61.9 | 61.9 | 60.06 | 25946 |
| 1780003320 | 60.84 | 0.01 | 0.01 | 59.88 | 61.69 | 59.88 | 16315 |
| 1779917340 | 60.835 | 1.54 | 2.59 | 61 | 61.635 | 60.33 | 31170 |
| 1779830940 | 59.3 | 1.22 | 2.11 | 58.2 | 59.385 | 58.2 | 15693 |
| 1779484920 | 58.075 | -0.01 | -0.02 | 57.77 | 58.421 | 57.71 | 44244 |
| 1779398880 | 58.085 | 0.29 | 0.50 | 57.85 | 58.154 | 57.2356 | 10296 |
| 1779312300 | 57.794 | -0.05 | -0.08 | 58.21 | 58.54 | 57 | 20005 |
| 1779225660 | 57.84 | -0.75 | -1.28 | 55.5601 | 57.8518 | 55.5601 | 16815 |
| 1779139740 | 58.59 | 0.27 | 0.47 | 59.41 | 59.41 | 57.99 | 18332 |
| 1778880000 | 58.318 | -1.2 | -2.01 | 58.64 | 58.78 | 58.285 | 12587 |
| 1778793900 | 59.515 | 0.08 | 0.13 | 59.43 | 59.84 | 59.15 | 17874 |
| 1778707380 | 59.44 | 0.47 | 0.79 | 58.9 | 59.95 | 58.52 | 28565 |
| 1778621340 | 58.974 | -0.86 | -1.43 | 60.08 | 60.08 | 58.725 | 17426 |
| 1778534940 | 59.83 | 0.83 | 1.41 | 58.94 | 59.83 | 58.85 | 21074 |
| 1778275200 | 59 | 0.33 | 0.56 | 58.8501 | 59.72 | 58.776 | 18373 |
| 1778188800 | 58.67 | -0.14 | -0.24 | 59.5 | 59.8856 | 58.67 | 34981 |
| 1778102520 | 58.81 | 2.43 | 4.30 | 58.78 | 59.59 | 58.46 | 22165 |
| 1778016000 | 56.385 | 0.38 | 0.69 | 56.475 | 56.97 | 55.9 | 21390 |
| 1777930140 | 56 | -1 | -1.75 | 57 | 57 | 55.87 | 51883 |
| 1777671000 | 57 | -1.29 | -2.22 | 57.55 | 59.88 | 56.58 | 31463 |
| 1777584540 | 58.2946 | 1.25 | 2.20 | 57.4125 | 58.2946 | 57.4125 | 17238 |
| 1777498140 | 57.04 | -0.56 | -0.96 | 56.5 | 57.6 | 56.29 | 23423 |
| 1777411800 | 57.595 | -0.6 | -1.02 | 58 | 58 | 57.3 | 31370 |
| 1777325400 | 58.19 | -0.31 | -0.53 | 58.5 | 58.765 | 58.02 | 23896 |
| 1777065780 | 58.5 | -0.5 | -0.85 | 58.26 | 59.46 | 58.26 | 21418 |
| 1776979740 | 59 | -0.23 | -0.39 | 59.25 | 59.93 | 58.802 | 22052 |
| 1776893280 | 59.23 | -0.55 | -0.93 | 59.36 | 60.66 | 59.048 | 37742 |
| 1776806940 | 59.784 | -1.36 | -2.22 | 61 | 61.1 | 59.66 | 29388 |
| 1776720540 | 61.14 | -1.84 | -2.92 | 61.17 | 61.83 | 60.85 | 42335 |
| 1776460800 | 62.98 | -0.49 | -0.77 | 63.47 | 64.56 | 62 | 136479 |
| 1776374940 | 63.47 | -1.03 | -1.60 | 63.8 | 64.409 | 63.07 | 24214 |
| 1776288360 | 64.5 | -0.43 | -0.66 | 65.099999 | 65.349999 | 63.81 | 29725 |
| 1776202140 | 64.93 | 0.9 | 1.41 | 65.099999 | 65.79 | 64.7 | 32553 |
| 1776115740 | 64.027 | 0.87 | 1.38 | 62.62 | 64.269999 | 62.47 | 16705 |
| 1775856000 | 63.155 | -0.21 | -0.32 | 62.61 | 64.8 | 62.61 | 14362 |
| 1775770140 | 63.36 | 0 | 0.00 | 62.9 | 63.36 | 61.55 | 17751 |
| 1775683500 | 63.36 | 2.48 | 4.07 | 63.51 | 63.85 | 63.03 | 38711 |
| 1775596800 | 60.885 | -0.51 | -0.83 | 62.0599 | 62.0599 | 60.01 | 37852 |
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.
