Premium
Duke Capital Ltd (DUKE.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.41935483871 | 31 | 31 | 30.03 | 50320 | 31 | DE |
| 4 | 0.56 | 1.86666666667 | 30 | 31 | 29.49 | 44585 | 30.74059489 | DE |
| 12 | 0.06 | 0.196721311475 | 30.5 | 31.989 | 28.58 | 75068 | 30.21375075 | DE |
| 26 | -1.44 | -4.5 | 32 | 34.5 | 26.77 | 76016 | 30.26354299 | DE |
| 52 | -2.94 | -8.77611940299 | 33.5 | 35 | 26.77 | 56821 | 30.98463812 | DE |
| 156 | -6.94 | -18.5066666667 | 37.5 | 43.15 | 26.77 | 44134 | 32.42534608 | DE |
| 260 | 7.06 | 30.0425531915 | 23.5 | 47.8 | 19.51 | 48606 | 33.31395152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 31 | 0 | 0.00 | 31 | 31 | 30.4 | 62404 |
| 1741364940 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1741278540 | 31 | 0 | 0.00 | 31 | 31 | 30.3 | 42799 |
| 1741189020 | 31 | 0 | 0.00 | 31 | 31 | 30.135 | 10875 |
| 1741083780 | 31 | 0 | 0.00 | 31 | 31 | 30.03 | 135524 |
| 1741016520 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.161 | 125329 |
| 1740760080 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.94 | 88461 |
| 1740673980 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.12 | 42108 |
| 1740584040 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.61 | 40722 |
| 1740498240 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.91 | 96931 |
| 1740414420 | 30.5 | -0.5 | -1.61 | 31 | 31 | 29.62 | 19585 |
| 1740152280 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1740068940 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739982540 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739895960 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739806500 | 31 | 0 | 0.00 | 31 | 31 | 30.37 | 46611 |
| 1739547420 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.35 | 39442 |
| 1739460900 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1739378040 | 30.5 | 0.5 | 1.67 | 30 | 30.5 | 29.5 | 106996 |
| 1739291220 | 30 | 0 | 0.00 | 30 | 30 | 29.49 | 33909 |
| 1739202480 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29 | 893607 |
| 1738937700 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 28.59 | 99960 |
| 1738855980 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 28.58 | 123401 |
| 1738772880 | 29.5 | 0.72 | 2.50 | 29.5 | 30 | 28.748 | 59057 |
| 1738686480 | 28.78 | -0.72 | -2.44 | 29.5 | 29.5 | 28.78 | 103000 |
| 1738596900 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 28.718 | 72327 |
| 1738337520 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.149 | 36292 |
| 1738254840 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 28.77 | 196220 |
| 1738165140 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 28.77 | 112761 |
| 1738078980 | 29 | -1 | -3.33 | 30 | 30 | 29 | 27270 |
| 1737975300 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 29.53 | 53086 |
| 1737735960 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.16 | 24284 |
| 1737649680 | 31 | 0 | 0.00 | 31 | 31 | 30.08 | 33285 |
| 1737563340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737476940 | 31 | 0 | 0.00 | 31 | 31 | 30.26 | 27880 |
| 1737390480 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737131340 | 31 | 1 | 3.33 | 30 | 31 | 30 | 19552 |
| 1737044940 | 30 | 0.5 | 1.69 | 29.5 | 30.7 | 29.5 | 23453 |
| 1736955300 | 29.5 | 0 | 0.00 | 29.5 | 30.24 | 29.5 | 142333 |
| 1736869080 | 29.5 | -2 | -6.35 | 31.5 | 31.5 | 29.5 | 122645 |
| 1736782500 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.77 | 52109 |
| 1736524020 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.26 | 74326 |
| 1736439600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.06 | 42668 |
| 1736353620 | 31.5 | 0.5 | 1.61 | 31 | 31.989 | 30.75 | 138324 |
| 1736264400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 30.35 | 39149 |
| 1736180880 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.77 | 26488 |
| 1735918500 | 31.5 | 1.5 | 5.00 | 30 | 31.5 | 30 | 39230 |
| 1735832160 | 30 | 0 | 0.00 | 30 | 30.54 | 30 | 17016 |
| 1735662660 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735576260 | 30 | -0.5 | -1.64 | 30.5 | 30.67 | 29.755 | 118927 |
| 1735313700 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.58 | 23469 |
| 1735057680 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734971280 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.95 | 70292 |
| 1734712200 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29 | 171973 |
| 1734622440 | 29.5 | -1 | -3.28 | 29.5 | 30.34 | 29.5 | 71872 |
| 1734536340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.16 | 35694 |
| 1734449880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.06 | 70031 |
| 1734366420 | 30.5 | 2 | 7.02 | 29 | 30.5 | 29 | 142368 |
| 1734104460 | 28.5 | -0.5 | -1.72 | 29 | 29.15 | 28.5 | 22052 |
| 1734020880 | 29 | 0 | 0.00 | 29 | 29.6 | 29 | 22994 |
| 1733931060 | 29 | 0 | 0.00 | 29 | 29.6 | 29 | 61783 |
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
