Premium
D Ieteren Group NV (PK) (SIEVF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 164.15 | 164.15 | 164.15 | 10 | 164.15 | CS |
| 4 | 3.0781 | 1.91100992786 | 161.0719 | 164.15 | 161.0719 | 8 | 163.12396667 | CS |
| 12 | -50.1 | -23.3838973162 | 214.25 | 220.53 | 161.0719 | 77 | 205.02749325 | CS |
| 26 | -64.625 | -28.2482788766 | 228.775 | 251 | 161.0719 | 104 | 213.01178851 | CS |
| 52 | -35.55 | -17.8017025538 | 199.7 | 251 | 161.0719 | 94 | 215.23519061 | CS |
| 156 | 34.9 | 27.001934236 | 129.25 | 251 | 129.25 | 70 | 196.50127703 | CS |
| 260 | 98.5 | 150.038080731 | 65.65 | 251 | 42.46 | 83 | 169.375974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362540 | 164.15 | 0 | 0.00 | 164.15 | 164.15 | 164.15 | 0 |
| 1738276140 | 164.15 | 0 | 0.00 | 164.15 | 164.15 | 164.15 | 0 |
| 1738189740 | 164.15 | 3.08 | 1.91 | 164.15 | 164.15 | 164.15 | 10 |
| 1738103220 | 161.0719 | 0 | 0.00 | 161.0719 | 161.0719 | 161.0719 | 0 |
| 1738016820 | 161.0719 | 0 | 0.00 | 161.0719 | 161.0719 | 161.0719 | 0 |
| 1737757620 | 161.0719 | 0 | 0.00 | 161.0719 | 161.0719 | 161.0719 | 0 |
| 1737671220 | 161.0719 | 0 | 0.00 | 161.0719 | 161.0719 | 161.0719 | 0 |
| 1737584820 | 161.0719 | 0 | 0.00 | 161.0719 | 161.0719 | 161.0719 | 0 |
| 1737498420 | 161.0719 | 0 | 0.00 | 161.0719 | 161.0719 | 161.0719 | 0 |
| 1737152820 | 161.0719 | 0 | 0.00 | 161.0719 | 161.0719 | 161.0719 | 0 |
| 1737066420 | 161.0719 | -1.38 | -0.85 | 161.0719 | 161.0719 | 161.0719 | 5 |
| 1736979960 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1736893560 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1736807160 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1736547960 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1736375160 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1736288760 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1736202360 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1735943160 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1735856760 | 162.44999 | 0 | 0.00 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1735683960 | 162.44999 | -1.79 | -1.09 | 162.44999 | 162.44999 | 162.44999 | 5 |
| 1735597200 | 164.24 | 0 | 0.00 | 164.24 | 164.24 | 164.24 | 0 |
| 1735338000 | 164.24 | -3.48 | -2.07 | 168.215 | 168.215 | 164.24 | 9 |
| 1735252020 | 167.72 | 4.07 | 2.49 | 167.51 | 167.72 | 167.51 | 40 |
| 1735078800 | 163.65 | 0 | 0.00 | 163.65 | 163.65 | 163.65 | 0 |
| 1734992400 | 163.65 | 0 | 0.00 | 163.65 | 163.65 | 163.65 | 10 |
| 1734733200 | 163.65 | -6.66 | -3.91 | 163.65 | 163.65 | 163.65 | 10 |
| 1734647340 | 170.305 | 0 | 0.00 | 170.305 | 170.305 | 170.305 | 0 |
| 1734560940 | 170.305 | -4.45 | -2.54 | 170.75 | 170.75 | 170.305 | 102 |
| 1734474000 | 174.75 | 0 | 0.00 | 174.75 | 174.75 | 174.75 | 0 |
| 1734387600 | 174.75 | 0 | 0.00 | 174.75 | 174.75 | 174.75 | 0 |
| 1734128400 | 174.75 | 0 | 0.00 | 174.75 | 174.75 | 174.75 | 0 |
| 1734042000 | 174.75 | 0 | 0.00 | 174.75 | 174.75 | 174.75 | 0 |
| 1733955600 | 174.75 | 0 | 0.00 | 174.75 | 174.75 | 174.75 | 0 |
| 1733869200 | 174.75 | -40.24 | -18.72 | 174.75 | 174.75 | 174.75 | 150 |
| 1733782800 | 214.99 | -3.96 | -1.81 | 214.99 | 214.99 | 214.99 | 105 |
| 1733523600 | 218.95 | -1.58 | -0.72 | 218.95 | 218.95 | 218.95 | 295 |
| 1733437500 | 220.53 | 1.53 | 0.70 | 220.53 | 220.53 | 220.53 | 75 |
| 1733350980 | 219 | 0.5 | 0.23 | 212.146 | 219 | 212.146 | 4 |
| 1733264700 | 218.5 | 0.2 | 0.09 | 218.5 | 218.5 | 218.5 | 10 |
| 1733178180 | 218.3 | 4.3 | 2.01 | 218.3 | 218.3 | 218.3 | 4 |
| 1732918200 | 214 | 0.7 | 0.33 | 214 | 214 | 214 | 6 |
| 1732746540 | 213.3 | 2.34 | 1.11 | 212.25 | 213.3 | 212.25 | 20 |
| 1732660140 | 210.96 | -2.04 | -0.96 | 210.96 | 210.96 | 210.96 | 5 |
| 1732573200 | 213 | 0 | 0.00 | 213 | 213 | 213 | 0 |
| 1732314000 | 213 | 5.83 | 2.81 | 213 | 213 | 213 | 5 |
| 1732228140 | 207.17 | 0 | 0.00 | 207.17 | 207.17 | 207.17 | 0 |
| 1732141740 | 207.17 | -0.83 | -0.40 | 207.17 | 207.17 | 207.17 | 5 |
| 1732054800 | 208 | -2 | -0.95 | 205.5 | 208 | 205.5 | 7 |
| 1731968460 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1731709260 | 210 | 5.23 | 2.55 | 210 | 210 | 210 | 5 |
| 1731622800 | 204.77 | -7.09 | -3.35 | 206.312 | 206.312 | 204.77 | 370 |
| 1731536760 | 211.86 | -1.36 | -0.64 | 205 | 211.86 | 205 | 505 |
| 1731450000 | 213.22 | 0 | 0.00 | 213.22 | 213.22 | 213.22 | 0 |
| 1731363600 | 213.22 | 0.72 | 0.34 | 214.25 | 214.25 | 211.01 | 165 |
| 1731076200 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1730989800 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1730903400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1730817000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1730730600 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1730471400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 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
