Premium
Mercedes Benz Group AG (PK) (MBGYY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -2.79069767442 | 12.9 | 13.19 | 12.43 | 1004523 | 12.82759191 | DR |
| 4 | -1.81 | -12.6132404181 | 14.35 | 14.37 | 12.22 | 1087826 | 12.85849931 | DR |
| 12 | -2.868 | -18.6137071651 | 15.408 | 15.68 | 12.22 | 600376 | 13.53027735 | DR |
| 26 | -4.74 | -27.4305555556 | 17.28 | 18.0525 | 12.22 | 434011 | 14.46942532 | DR |
| 52 | -2.66 | -17.5 | 15.2 | 18.1565 | 12.22 | 315053 | 14.94364584 | DR |
| 156 | -7.78 | -38.2874015748 | 20.32 | 20.81 | 12.22 | 334206 | 15.57690332 | DR |
| 260 | -1.52 | -10.8108108108 | 14.06 | 20.81 | 12.22 | 305646 | 15.82355515 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 12.54 | 0.04 | 0.32 | 12.4801 | 12.585 | 12.46 | 528051 |
| 1783632420 | 12.5 | -0.12 | -0.95 | 12.47 | 12.54 | 12.43 | 771704 |
| 1783545840 | 12.62 | -0.44 | -3.37 | 12.67 | 12.88 | 12.5 | 858865 |
| 1783459740 | 13.059998 | 0.1 | 0.77 | 13.16 | 13.19 | 13 | 2037486 |
| 1783373340 | 12.96 | 0.13 | 0.97 | 12.9 | 12.96 | 12.87 | 826509 |
| 1783027740 | 12.835 | 0.41 | 3.26 | 12.8001 | 12.87 | 12.65 | 818228 |
| 1782941280 | 12.43 | -0.05 | -0.40 | 12.43 | 12.49 | 12.36 | 431321 |
| 1782854880 | 12.48 | 0.1 | 0.81 | 12.27 | 12.51 | 12.25 | 1447883 |
| 1782768300 | 12.38 | 0.13 | 1.06 | 12.32 | 12.54 | 12.27 | 2462691 |
| 1782509280 | 12.25 | -0.34 | -2.70 | 12.35 | 12.5 | 12.22 | 909447 |
| 1782422460 | 12.59 | 0.03 | 0.24 | 12.62 | 12.7125 | 12.57 | 658659 |
| 1782336000 | 12.56 | -0.23 | -1.80 | 12.6 | 12.65 | 12.5 | 818247 |
| 1782250140 | 12.79 | -0.14 | -1.08 | 12.91 | 12.96 | 12.77 | 953975 |
| 1782163500 | 12.93 | 0.22 | 1.73 | 12.7 | 12.99 | 12.64 | 917973 |
| 1781818140 | 12.71 | -0.73 | -5.43 | 12.6 | 12.81 | 12.56 | 1139108 |
| 1781731740 | 13.44 | -0.2 | -1.47 | 13.53 | 13.6 | 13.35 | 1339343 |
| 1781645340 | 13.64 | -0.63 | -4.41 | 14.03 | 14.16 | 13.61 | 2073510 |
| 1781558940 | 14.27 | 0.42 | 3.03 | 14.35 | 14.37 | 14.06 | 587875 |
| 1781299740 | 13.85 | 0.01 | 0.07 | 13.96 | 13.96 | 13.795 | 303185 |
| 1781213220 | 13.84 | 0.31 | 2.29 | 13.61 | 13.86 | 13.5 | 490981 |
| 1781126940 | 13.53 | -0.21 | -1.55 | 13.69 | 13.71 | 13.52 | 381159 |
| 1781040540 | 13.743 | -0.1 | -0.70 | 13.95 | 13.98 | 13.62 | 474439 |
| 1780954140 | 13.84 | 0.14 | 1.02 | 13.78 | 13.9075 | 13.78 | 562369 |
| 1780694940 | 13.7 | -0.53 | -3.72 | 13.98 | 14.1 | 13.7 | 452839 |
| 1780608540 | 14.23 | -0.17 | -1.18 | 14.51 | 14.52 | 14.18 | 398710 |
| 1780522140 | 14.4 | -0.53 | -3.55 | 14.385 | 14.5 | 14.37 | 267400 |
| 1780435740 | 14.93 | -0.05 | -0.30 | 14.9 | 15.01 | 14.86 | 282815 |
| 1780349340 | 14.975 | -0.15 | -0.96 | 15.08 | 15.39 | 14.83 | 217657 |
| 1780090080 | 15.12 | -0.17 | -1.11 | 15.17 | 15.24 | 14.92 | 344575 |
| 1780003320 | 15.29 | 0.08 | 0.53 | 15.16 | 15.38 | 15.14 | 266191 |
| 1779917340 | 15.21 | 0.44 | 2.98 | 15.32 | 15.3855 | 15.16 | 332139 |
| 1779830940 | 14.77 | 0.29 | 2.00 | 14.7601 | 14.79 | 14.7 | 270947 |
| 1779484920 | 14.48 | -0.07 | -0.46 | 14.4501 | 14.54 | 14.38 | 253435 |
| 1779398880 | 14.547 | 0.03 | 0.19 | 14.29 | 14.61 | 14.24 | 347919 |
| 1779312300 | 14.52 | 0.27 | 1.89 | 14.22 | 14.7 | 14.165 | 272597 |
| 1779225660 | 14.25 | -0.29 | -1.99 | 14.36 | 14.44 | 14.25 | 302340 |
| 1779139740 | 14.54 | 0.02 | 0.17 | 14.55 | 14.6 | 14.37 | 487283 |
| 1778880000 | 14.515 | -0.25 | -1.66 | 14.63 | 14.64 | 14.5 | 224826 |
| 1778793900 | 14.76 | -0.11 | -0.74 | 14.87 | 14.89 | 14.72 | 420436 |
| 1778707380 | 14.87 | 0.16 | 1.09 | 14.65 | 14.8865 | 14.61 | 233393 |
| 1778621340 | 14.71 | 0 | 0.00 | 14.72 | 14.77 | 14.62 | 299690 |
| 1778534940 | 14.71 | 0.01 | 0.07 | 14.75 | 14.76 | 14.63 | 411233 |
| 1778275200 | 14.7 | 0.03 | 0.20 | 14.73 | 14.759 | 14.595 | 365320 |
| 1778188800 | 14.67 | -0.11 | -0.74 | 14.89 | 14.9295 | 14.58 | 488292 |
| 1778102520 | 14.78 | 0.68 | 4.82 | 14.7 | 14.78 | 14.68 | 348721 |
| 1778016000 | 14.1 | 0.2 | 1.44 | 13.99 | 14.1375 | 13.89 | 590626 |
| 1777930140 | 13.9 | -0.27 | -1.91 | 14.07 | 14.18 | 13.87 | 647901 |
| 1777671000 | 14.17 | -0.34 | -2.34 | 14.6799 | 14.84 | 14 | 280530 |
| 1777584540 | 14.51 | 0.26 | 1.83 | 14.34 | 14.53 | 14.32 | 479427 |
| 1777498140 | 14.2499 | -0.03 | -0.21 | 14.07 | 14.3 | 14.03 | 341478 |
| 1777411800 | 14.28 | -0.13 | -0.90 | 14.4 | 14.43 | 14.27 | 491676 |
| 1777325400 | 14.41 | -0.17 | -1.17 | 14.6 | 14.64 | 14.41 | 476351 |
| 1777065780 | 14.58 | -0.05 | -0.34 | 14.78 | 14.78 | 14.52 | 232373 |
| 1776979740 | 14.63 | -0.1 | -0.68 | 14.72 | 14.82 | 14.482 | 628630 |
| 1776893280 | 14.73 | -0.07 | -0.47 | 14.84 | 14.95 | 14.7 | 354049 |
| 1776806940 | 14.8 | -0.49 | -3.17 | 15.3 | 15.3 | 14.79 | 335230 |
| 1776720540 | 15.285 | -1.18 | -7.19 | 15.408 | 15.68 | 15.2 | 281371 |
| 1776460800 | 16.469999 | 0.59 | 3.72 | 16.79 | 16.79 | 15.94 | 279107 |
| 1776374940 | 15.88 | -0.35 | -2.16 | 16.32 | 16.32 | 15.73 | 308289 |
| 1776288360 | 16.23 | 0 | 0.00 | 16.1999 | 16.32 | 15.92 | 92740 |
| 1776202140 | 16.23 | 0.2 | 1.25 | 16.26 | 16.35 | 16.11 | 214752 |
| 1776115740 | 16.03 | 0.31 | 1.94 | 15.6 | 16.03 | 15.5375 | 443219 |
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.
