Premium
DGL Group Limited (DGL)
ASX
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 | 0 | 0.535 | 0.565 | 0.525 | 120700 | 0.5529635 | DE |
| 4 | -0.06 | -10.0840336134 | 0.595 | 0.6 | 0.525 | 127072 | 0.55873548 | DE |
| 12 | -0.055 | -9.32203389831 | 0.59 | 0.65 | 0.525 | 201868 | 0.58878674 | DE |
| 26 | -0.035 | -6.14035087719 | 0.57 | 0.665 | 0.445 | 232082 | 0.54835284 | DE |
| 52 | -0.275 | -33.950617284 | 0.81 | 1.1 | 0.445 | 328969 | 0.6275649 | DE |
| 156 | -2.375 | -81.6151202749 | 2.91 | 4.49 | 0.445 | 448353 | 1.47553775 | DE |
| 260 | -0.41 | -43.3862433862 | 0.945 | 4.49 | 0.445 | 441063 | 1.57885296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.535 | 0.01 | 1.90 | 0.535 | 0.535 | 0.525 | 160369 |
| 1737609300 | 0.525 | -0.015 | -2.78 | 0.535 | 0.545 | 0.525 | 214028 |
| 1737522900 | 0.54 | 0 | 0.00 | 0.54 | 0.545 | 0.535 | 49068 |
| 1737436500 | 0.54 | -0.015 | -2.70 | 0.555 | 0.555 | 0.54 | 32867 |
| 1737350100 | 0.555 | 0 | 0.00 | 0.56 | 0.5649999 | 0.555 | 96056 |
| 1737090900 | 0.555 | 0 | 0.00 | 0.555 | 0.5649999 | 0.555 | 80404 |
| 1737004500 | 0.555 | 0.025 | 4.72 | 0.535 | 0.5649999 | 0.535 | 345105 |
| 1736918100 | 0.53 | -0.005 | -0.93 | 0.535 | 0.54 | 0.53 | 119269 |
| 1736831700 | 0.535 | -0.005 | -0.93 | 0.54 | 0.55 | 0.525 | 118212 |
| 1736745300 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.535 | 103470 |
| 1736486100 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.5649999 | 0.545 | 491114 |
| 1736399700 | 0.5649999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 84985 |
| 1736313300 | 0.5649999 | 0.0049999 | 0.89 | 0.5649999 | 0.575 | 0.5649999 | 64606 |
| 1736226900 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 104633 |
| 1736140500 | 0.5699999 | 0.005 | 0.88 | 0.5649999 | 0.575 | 0.56 | 115332 |
| 1735881300 | 0.5649999 | -0.01 | -1.74 | 0.58 | 0.58 | 0.5649999 | 24829 |
| 1735794900 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.59 | 0.5699999 | 9192 |
| 1735617660 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.58 | 0.5699999 | 36861 |
| 1735535700 | 0.56 | -0.03 | -5.08 | 0.575 | 0.59 | 0.555 | 163785 |
| 1735276500 | 0.59 | -0.005 | -0.84 | 0.595 | 0.6 | 0.58 | 247502 |
| 1735014060 | 0.595 | -0.015 | -2.46 | 0.61 | 0.61 | 0.595 | 63714 |
| 1734930900 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.605 | 25763 |
| 1734671700 | 0.61 | -0.005 | -0.81 | 0.625 | 0.625 | 0.605 | 106553 |
| 1734585300 | 0.615 | -0.02 | -3.15 | 0.62 | 0.625 | 0.61 | 286558 |
| 1734498900 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.62 | 130055 |
| 1734412500 | 0.635 | -0.01 | -1.55 | 0.65 | 0.65 | 0.62 | 237129 |
| 1734326100 | 0.645 | 0.03 | 4.88 | 0.615 | 0.65 | 0.605 | 618104 |
| 1734066900 | 0.615 | 0.005 | 0.82 | 0.605 | 0.615 | 0.605 | 270419 |
| 1733980500 | 0.61 | -0.01 | -1.61 | 0.61 | 0.615 | 0.605 | 141704 |
| 1733894100 | 0.62 | 0.035 | 5.98 | 0.585 | 0.625 | 0.585 | 325717 |
| 1733807700 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.58 | 366910 |
| 1733721300 | 0.585 | -0.01 | -1.68 | 0.595 | 0.61 | 0.585 | 98225 |
| 1733462100 | 0.595 | 0.01 | 1.71 | 0.59 | 0.62 | 0.59 | 906163 |
| 1733375700 | 0.585 | 0.005 | 0.86 | 0.58 | 0.595 | 0.58 | 199014 |
| 1733289300 | 0.58 | -0.015 | -2.52 | 0.58 | 0.59 | 0.58 | 80661 |
| 1733202900 | 0.595 | 0.015 | 2.59 | 0.585 | 0.595 | 0.575 | 695609 |
| 1733116500 | 0.58 | -0.01 | -1.69 | 0.59 | 0.595 | 0.575 | 380764 |
| 1732857300 | 0.59 | 0.015 | 2.61 | 0.575 | 0.59 | 0.575 | 144209 |
| 1732770900 | 0.575 | 0.0050001 | 0.88 | 0.5699999 | 0.59 | 0.5649999 | 136779 |
| 1732684500 | 0.5699999 | 0.005 | 0.88 | 0.58 | 0.585 | 0.56 | 76480 |
| 1732598100 | 0.5649999 | 0.0099999 | 1.80 | 0.55 | 0.5699999 | 0.545 | 137751 |
| 1732511700 | 0.555 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.545 | 281279 |
| 1732252500 | 0.555 | 0.01 | 1.83 | 0.56 | 0.5649999 | 0.555 | 154229 |
| 1732166100 | 0.545 | -0.015 | -2.68 | 0.555 | 0.58 | 0.545 | 172059 |
| 1732079700 | 0.56 | -0.035 | -5.88 | 0.58 | 0.58 | 0.54 | 481465 |
| 1731993300 | 0.595 | -0.01 | -1.65 | 0.6 | 0.6 | 0.575 | 112808 |
| 1731906900 | 0.605 | 0.03 | 5.22 | 0.58 | 0.615 | 0.58 | 366035 |
| 1731647700 | 0.575 | 0.0050001 | 0.88 | 0.595 | 0.595 | 0.575 | 176129 |
| 1731561300 | 0.5699999 | 0.005 | 0.88 | 0.585 | 0.585 | 0.5699999 | 36395 |
| 1731474900 | 0.5649999 | 0 | 0.00 | 0.55 | 0.5649999 | 0.55 | 5498 |
| 1731388500 | 0.5649999 | 0 | 0.00 | 0.56 | 0.58 | 0.54 | 168210 |
| 1731302100 | 0.5649999 | -0.03 | -5.04 | 0.58 | 0.585 | 0.5649999 | 145344 |
| 1731042900 | 0.595 | -0.01 | -1.65 | 0.61 | 0.61 | 0.585 | 206491 |
| 1730956500 | 0.605 | 0.025 | 4.31 | 0.58 | 0.61 | 0.58 | 256221 |
| 1730870100 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 121270 |
| 1730783700 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.575 | 114978 |
| 1730697300 | 0.59 | -0.025 | -4.07 | 0.605 | 0.61 | 0.59 | 240995 |
| 1730438100 | 0.615 | -0.01 | -1.60 | 0.625 | 0.63 | 0.605 | 275701 |
| 1730351700 | 0.625 | 0.035 | 5.93 | 0.59 | 0.63 | 0.59 | 475808 |
| 1730265300 | 0.59 | -0.015 | -2.48 | 0.615 | 0.615 | 0.58 | 56831 |
| 1730178900 | 0.605 | -0.005 | -0.82 | 0.63 | 0.63 | 0.605 | 107722 |
| 1730092500 | 0.61 | -0.02 | -3.17 | 0.65 | 0.665 | 0.585 | 560291 |
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
