Premium
Duke Capital Ltd (DUKE.GB)
AQSE
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 | -1 | -3.77358490566 | 26.5 | 27 | 24.81 | 140391 | 26.34910037 | DE |
| 4 | -5.5 | -17.7419354839 | 31 | 31 | 24 | 223157 | 26.73053299 | DE |
| 12 | -5.5 | -17.7419354839 | 31 | 31 | 24 | 125406 | 28.06983899 | DE |
| 26 | -6.5 | -20.3125 | 32 | 34.5 | 24 | 101809 | 28.80517353 | DE |
| 52 | -8 | -23.8805970149 | 33.5 | 35 | 24 | 71723 | 29.81317097 | DE |
| 156 | -17 | -40 | 42.5 | 43 | 24 | 49611 | 31.56761224 | DE |
| 260 | 2.5 | 10.8695652174 | 23 | 47.8 | 19.51 | 51958 | 32.75592527 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744817280 | 25.5 | -0.5 | -1.92 | 26 | 26 | 24.81 | 242193 |
| 1744708860 | 26 | -0.5 | -1.89 | 26.5 | 26.51 | 25.39 | 169479 |
| 1744644420 | 26.5 | 0 | 0.00 | 26.5 | 26.79 | 26.5 | 66148 |
| 1744385340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.5 | 68693 |
| 1744298820 | 26.5 | 0 | 0.00 | 26.5 | 27 | 25.97 | 257242 |
| 1744212720 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1744126320 | 26.5 | 1 | 3.92 | 26 | 26.5 | 25.66 | 269707 |
| 1744039740 | 25.5 | -0.3 | -1.16 | 25 | 25.7 | 24 | 549975 |
| 1743780720 | 25.8 | 0.3 | 1.18 | 26.5 | 26.5 | 24.01 | 534213 |
| 1743780540 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 24.01 | 534213 |
| 1743691320 | 26.5 | -0.5 | -1.85 | 27 | 27.19 | 26.5 | 160120 |
| 1743607620 | 27 | 1 | 3.85 | 26 | 27.58 | 26 | 237139 |
| 1743521100 | 26 | -2 | -7.14 | 28 | 28 | 26 | 349494 |
| 1743434880 | 28 | 0.25 | 0.90 | 28 | 28.5 | 27.66 | 135275 |
| 1743179340 | 27.75 | 0 | 0.00 | 27.75 | 28.15 | 27.75 | 191863 |
| 1743090060 | 27.75 | -1.25 | -4.31 | 28.25 | 28.92 | 27.61 | 215053 |
| 1743003240 | 29 | 0 | 0.00 | 29 | 29.35 | 29 | 332205 |
| 1742917260 | 29 | 0 | 0.00 | 29 | 29.6 | 29 | 111339 |
| 1742830680 | 29 | -0.5 | -1.69 | 29.5 | 29.85 | 29 | 70850 |
| 1742571720 | 29.5 | 0 | 0.00 | 29.5 | 30.37 | 29.5 | 67489 |
| 1742485080 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 29.5 | 100583 |
| 1742398560 | 29.5 | -1.5 | -4.84 | 31 | 31 | 29.5 | 42066 |
| 1742315280 | 31 | 0 | 0.00 | 31 | 31 | 30.45 | 34860 |
| 1742222280 | 31 | 1 | 3.33 | 30 | 31 | 30 | 73164 |
| 1741969560 | 30 | 0 | 0.00 | 30 | 30.99 | 30 | 27068 |
| 1741883340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741793760 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741704540 | 30 | -1 | -3.23 | 31 | 31 | 30 | 74490 |
| 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 |
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
