Premium
Mercedes Benz Group AG (PK) (MBGYY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 6.09103078983 | 14.94 | 16.25 | 14.92 | 342613 | 15.6595816 | DR |
| 4 | 1.25 | 8.56164383562 | 14.6 | 16.25 | 14.35 | 303142 | 15.06332976 | DR |
| 12 | 2.15 | 15.6934306569 | 13.7 | 16.25 | 13.3601 | 479270 | 14.27928136 | DR |
| 26 | -0.86 | -5.14661879114 | 16.71 | 17.54 | 13.3601 | 485233 | 14.80782456 | DR |
| 52 | -2.19 | -12.1396895787 | 18.04 | 20.81 | 13.3601 | 381815 | 15.75019888 | DR |
| 156 | 1.79 | 12.7311522048 | 14.06 | 20.81 | 12.42 | 292313 | 16.42593208 | DR |
| 260 | 1.79 | 12.7311522048 | 14.06 | 20.81 | 12.42 | 292313 | 16.42593208 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 15.85 | -0.35 | -2.16 | 15.83 | 16.239999 | 15.785 | 245132 |
| 1739917740 | 16.2 | 0.18 | 1.12 | 16.09 | 16.25 | 16.0502 | 257700 |
| 1739572020 | 16.02 | 0.47 | 3.02 | 16.14 | 16.239999 | 16 | 211799 |
| 1739485320 | 15.55 | 0.43 | 2.84 | 15.69 | 15.9 | 15.25 | 629150 |
| 1739398920 | 15.12 | 0.29 | 1.96 | 14.94 | 15.19 | 14.92 | 271801 |
| 1739312940 | 14.83 | 0.02 | 0.14 | 14.6101 | 14.84 | 14.61 | 194054 |
| 1739226000 | 14.81 | 0.16 | 1.09 | 14.7 | 14.89 | 14.7 | 230963 |
| 1738967160 | 14.65 | -0.19 | -1.28 | 14.86 | 14.885 | 14.53 | 230308 |
| 1738880400 | 14.84 | 0.04 | 0.27 | 14.89 | 14.93 | 14.8 | 405123 |
| 1738794000 | 14.8 | -0.04 | -0.27 | 14.62 | 14.82 | 14.55 | 361355 |
| 1738708080 | 14.84 | 0.2 | 1.37 | 14.62 | 14.87 | 14.6 | 237488 |
| 1738621740 | 14.64 | -0.47 | -3.11 | 14.44 | 14.74 | 14.35 | 399431 |
| 1738362000 | 15.11 | -0.23 | -1.50 | 15.18 | 15.346 | 15.1 | 239744 |
| 1738276080 | 15.34 | 0.1 | 0.66 | 15.35 | 15.48 | 15.32 | 250917 |
| 1738189740 | 15.24 | -0.02 | -0.13 | 15.14 | 15.33 | 15.1399 | 234163 |
| 1738103280 | 15.26 | 0.09 | 0.59 | 15.32 | 15.37 | 15.14 | 164757 |
| 1738016820 | 15.17 | 0.37 | 2.50 | 14.93 | 15.17 | 14.93 | 478708 |
| 1737757440 | 14.8 | 0.22 | 1.51 | 14.85 | 14.9114 | 14.8 | 167158 |
| 1737671220 | 14.58 | -0.02 | -0.14 | 14.47 | 14.58 | 14.38 | 171902 |
| 1737584640 | 14.6 | 0.03 | 0.21 | 14.6 | 14.65 | 14.51 | 623173 |
| 1737498540 | 14.57 | 0.46 | 3.26 | 14.5 | 14.62 | 14.435 | 716234 |
| 1737152880 | 14.11 | -0.04 | -0.28 | 14.12 | 14.275 | 14.08 | 208912 |
| 1737066420 | 14.15 | -0.34 | -2.35 | 14.24 | 14.27 | 14.13 | 722634 |
| 1736979720 | 14.49 | 0.24 | 1.68 | 14.44 | 14.51 | 14.378 | 320589 |
| 1736893380 | 14.25 | 0.09 | 0.64 | 14.29 | 14.35 | 14.19 | 696971 |
| 1736806800 | 14.16 | 0.11 | 0.78 | 14.22 | 14.23 | 14.05 | 900243 |
| 1736547720 | 14.05 | 0.32 | 2.33 | 14.21 | 14.22 | 14.026 | 377190 |
| 1736375340 | 13.73 | -0.29 | -2.07 | 13.65 | 13.81 | 13.58 | 324981 |
| 1736288940 | 14.02 | 0.06 | 0.43 | 14.07 | 14.09 | 13.9 | 749270 |
| 1736202360 | 13.96 | 0.44 | 3.22 | 14.18 | 14.18 | 13.87 | 907426 |
| 1735942980 | 13.525 | -0.05 | -0.33 | 13.55 | 13.56 | 13.3601 | 463594 |
| 1735856700 | 13.57 | -0.25 | -1.81 | 13.59 | 13.68 | 13.43 | 538338 |
| 1735683960 | 13.82 | -0.07 | -0.50 | 14.07 | 14.07 | 13.75 | 281798 |
| 1735597740 | 13.89 | 0.01 | 0.07 | 14.0199 | 14.0199 | 13.73 | 616913 |
| 1735338000 | 13.88 | 0.01 | 0.07 | 13.85 | 13.98 | 13.83 | 545096 |
| 1735252020 | 13.87 | 0.03 | 0.22 | 13.6 | 13.99 | 13.6 | 588061 |
| 1735078200 | 13.84 | 0.1 | 0.73 | 13.5601 | 13.86 | 13.56 | 217313 |
| 1734992400 | 13.74 | -0.16 | -1.15 | 13.615 | 13.77 | 13.61 | 773206 |
| 1734733200 | 13.9 | 0.1 | 0.72 | 13.65 | 13.98 | 13.65 | 637534 |
| 1734646800 | 13.8 | 0 | 0.00 | 13.99 | 13.99 | 13.77 | 745259 |
| 1734560940 | 13.8 | -0.36 | -2.54 | 14.09 | 14.164 | 13.75 | 515588 |
| 1734474360 | 14.16 | -0.06 | -0.42 | 14.16 | 14.22 | 14.1 | 461592 |
| 1734388140 | 14.22 | -0.6 | -4.05 | 14.21 | 14.2999 | 14.06 | 1405333 |
| 1734128940 | 14.82 | 0.15 | 1.02 | 14.85 | 14.86 | 14.74 | 616557 |
| 1734042480 | 14.67 | 0.15 | 1.03 | 14.57 | 14.75 | 14.56 | 561169 |
| 1733955900 | 14.52 | -0.17 | -1.16 | 14.68 | 15.1 | 14.4701 | 581978 |
| 1733869200 | 14.69 | 0.14 | 0.96 | 14.8899 | 14.8899 | 14.64 | 325270 |
| 1733782800 | 14.55 | 0.38 | 2.68 | 14.49 | 14.72 | 14.4 | 609031 |
| 1733523600 | 14.17 | 0.14 | 1.00 | 14.16 | 14.18 | 14.07 | 363103 |
| 1733437500 | 14.03 | 0.16 | 1.15 | 14 | 14.1045 | 14 | 444854 |
| 1733350980 | 13.87 | 0.27 | 1.99 | 13.93 | 13.9399 | 13.84 | 643346 |
| 1733264700 | 13.6 | -0.12 | -0.87 | 13.74 | 13.8 | 13.6 | 701238 |
| 1733178180 | 13.72 | -0.19 | -1.37 | 13.98 | 14 | 13.68 | 821729 |
| 1732918200 | 13.91 | 0.18 | 1.31 | 13.81 | 13.93 | 13.765 | 191660 |
| 1732746540 | 13.73 | 0.1 | 0.73 | 13.7 | 13.79 | 13.68 | 546881 |
| 1732660140 | 13.63 | -0.13 | -0.94 | 13.72 | 13.72 | 13.58 | 434766 |
| 1732573560 | 13.76 | 0.12 | 0.88 | 13.75 | 13.86 | 13.72 | 1088399 |
| 1732314000 | 13.64 | 0.06 | 0.44 | 13.44 | 13.64 | 13.42 | 533740 |
| 1732227900 | 13.58 | -0.09 | -0.66 | 13.52 | 13.59 | 13.47 | 634124 |
| 1732141740 | 13.67 | -0.27 | -1.94 | 13.73 | 13.8 | 13.56 | 759742 |
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
