Premium
Donaher Corporation (DHER34)
BOV
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 | -0.18 | -0.429594272076 | 41.9 | 42.45 | 40.77 | 796 | 41.87523738 | DR |
| 4 | -10.39 | -19.9385914412 | 52.11 | 53.36 | 40.77 | 4925 | 47.57627098 | DR |
| 12 | -6.88 | -14.1563786008 | 48.6 | 53.36 | 40.77 | 3544 | 49.52452591 | DR |
| 26 | -10.93 | -20.7597340931 | 52.65 | 56.55 | 40.77 | 2995 | 50.64267303 | DR |
| 52 | -4.89 | -10.4913108775 | 46.61 | 57.37 | 40.77 | 5318 | 48.29390427 | DR |
| 156 | -8.01010115 | -16.1071483161 | 49.73010115 | 57.37 | 32.61 | 6228 | 44.38982667 | DR |
| 260 | 16.10881941 | 62.8976058069 | 25.61118059 | 67.03032154 | 22.10258451 | 4563 | 44.60327215 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 42.21 | 0.11 | 0.26 | 42.21 | 42.21 | 42.21 | 506 |
| 1739568600 | 42.1 | -0.08 | -0.19 | 41.85 | 42.45 | 41.85 | 1045 |
| 1739482140 | 42.18 | 0.46 | 1.10 | 42.18 | 42.18 | 42.18 | 857 |
| 1739395740 | 41.72 | 0.59 | 1.43 | 41.13 | 41.83 | 40.77 | 859 |
| 1739309400 | 41.13 | -0.8 | -1.91 | 41.9 | 41.9 | 41.13 | 714 |
| 1739222940 | 41.93 | -0.75 | -1.76 | 44.4 | 44.4 | 41.93 | 338 |
| 1738963800 | 42.68 | -0.36 | -0.84 | 43.41 | 43.41 | 42.52 | 4244 |
| 1738877340 | 43.04 | -1 | -2.27 | 44.04 | 44.12 | 43.04 | 26268 |
| 1738790940 | 44.04 | -2.04 | -4.43 | 44.76 | 45.08 | 43.71 | 7562 |
| 1738704600 | 46.08 | 0.8 | 1.77 | 44.56 | 46.08 | 43.28 | 568 |
| 1738618200 | 45.28 | -2.71 | -5.65 | 47.33 | 47.33 | 44.31 | 2585 |
| 1738358940 | 47.99 | -2 | -4.00 | 46.55 | 47.99 | 46.35 | 1682 |
| 1738272540 | 49.99 | -0.01 | -0.02 | 47.59 | 49.99 | 46.57 | 1216 |
| 1738186200 | 50 | -1.97 | -3.79 | 53.36 | 53.36 | 46.35 | 4650 |
| 1738099740 | 51.97 | -0.48 | -0.92 | 53.19 | 53.19 | 51.97 | 144 |
| 1738013340 | 52.45 | 0.62 | 1.20 | 51.8 | 52.73 | 51.8 | 2467 |
| 1737754200 | 51.83 | 0.31 | 0.60 | 52.24 | 52.32 | 51.83 | 164 |
| 1737667740 | 51.52 | -0.25 | -0.48 | 51.32 | 51.52 | 51.3 | 40420 |
| 1737581400 | 51.77 | -0.7 | -1.33 | 51.12 | 52.6 | 51.12 | 552 |
| 1737495000 | 52.47 | 1.33 | 2.60 | 52.11 | 52.47 | 52.11 | 1654 |
| 1737408600 | 51.14 | -0.82 | -1.58 | 51.96 | 51.96 | 51.05 | 79 |
| 1737149400 | 51.96 | -0.14 | -0.27 | 52.08 | 52.08 | 51.65 | 932 |
| 1737062940 | 52.1 | 0.99 | 1.94 | 50.81 | 52.1 | 50.81 | 39190 |
| 1736976540 | 51.11 | -0.29 | -0.56 | 52.12 | 52.12 | 51.11 | 1420 |
| 1736890140 | 51.4 | -0.92 | -1.76 | 52.32 | 52.55 | 50.71 | 1077 |
| 1736803740 | 52.32 | 0.87 | 1.69 | 51.43 | 52.32 | 51 | 592 |
| 1736544540 | 51.45 | 0.38 | 0.74 | 51.26 | 51.45 | 51.14 | 222 |
| 1736458140 | 51.07 | -1.08 | -2.07 | 51.6 | 51.6 | 51.07 | 300 |
| 1736371740 | 52.15 | 0.15 | 0.29 | 52 | 52.15 | 51.66 | 927 |
| 1736285400 | 52 | 0.16 | 0.31 | 51.3 | 52.82 | 50.71 | 4552 |
| 1736198940 | 51.84 | -0.51 | -0.97 | 52.35 | 52.35 | 51.84 | 1165 |
| 1735939740 | 52.35 | 1.79 | 3.54 | 50.9 | 52.35 | 50.9 | 4389 |
| 1735853400 | 50.56 | -0.04 | -0.08 | 50.6 | 50.6 | 50.56 | 717 |
| 1735594200 | 50.6 | -0.3 | -0.59 | 50.9 | 51 | 50.6 | 1836 |
| 1735334940 | 50.9 | -0.27 | -0.53 | 51.25 | 51.5 | 50.85 | 484 |
| 1735248540 | 51.17 | 0.32 | 0.63 | 51 | 51.17 | 50.8 | 849 |
| 1734989340 | 50.85 | 1.16 | 2.33 | 49.59 | 50.85 | 49.59 | 833 |
| 1734730200 | 49.69 | -0.26 | -0.52 | 49.5 | 50.09 | 48.9 | 774 |
| 1734643800 | 49.95 | -2.05 | -3.94 | 51.3 | 51.3 | 49.7 | 840 |
| 1734557400 | 52 | 0.85 | 1.66 | 50.72 | 52.05 | 50.72 | 4863 |
| 1734470940 | 51.15 | -0.15 | -0.29 | 51.75 | 52.6 | 50.95 | 2202 |
| 1734384540 | 51.3 | 0.6 | 1.18 | 49.46 | 51.4 | 49.46 | 910 |
| 1734125340 | 50.7 | 0.65 | 1.30 | 50.95 | 50.97 | 50 | 39 |
| 1734039000 | 50.05 | -0.25 | -0.50 | 51 | 51 | 49.5 | 58 |
| 1733952540 | 50.3 | -0.25 | -0.49 | 51 | 51 | 50.27 | 73 |
| 1733866140 | 50.55 | -0.65 | -1.27 | 50.8 | 51.25 | 50.55 | 177 |
| 1733779740 | 51.2 | 1.49 | 3.00 | 49.71 | 51.2 | 49.71 | 143 |
| 1733520600 | 49.71 | 0.89 | 1.82 | 49.85 | 50.1 | 49.71 | 15104 |
| 1733434200 | 48.82 | -2.28 | -4.46 | 50.8 | 50.8 | 48.53 | 2668 |
| 1733347800 | 51.1 | -1.32 | -2.52 | 53 | 53 | 50.61 | 3196 |
| 1733261340 | 52.42 | -0.05 | -0.10 | 52.05 | 52.42 | 52 | 4265 |
| 1733174940 | 52.47 | 0.95 | 1.84 | 52 | 52.47 | 52 | 1035 |
| 1732915740 | 51.52 | 0.52 | 1.02 | 51.59 | 52.12 | 50.94 | 3631 |
| 1732829400 | 51 | 0.47 | 0.93 | 51.5 | 51.5 | 50.64 | 115 |
| 1732743000 | 50.53 | 1.53 | 3.12 | 49.67 | 50.56 | 49.67 | 116 |
| 1732656600 | 49 | -0.13 | -0.26 | 48.6 | 49.04 | 48.46 | 187 |
| 1732570140 | 49.13 | -0.04 | -0.08 | 49 | 49.52 | 48.45 | 8456 |
| 1732310940 | 49.17 | 0.59 | 1.21 | 48.9 | 49.17 | 48.8 | 325 |
| 1732224600 | 48.58 | -0.91 | -1.84 | 49.48 | 49.48 | 48 | 6053 |
| 1732051800 | 49.49 | -0.01 | -0.02 | 49.48 | 49.49 | 47.3 | 1372 |
| 1731965340 | 49.5 | 0 | 0.00 | 48.48 | 49.5 | 47.07 | 14830 |
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
