Premium
Data 3 Limited (DTL)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.75 | 10.085 | 9.6 | 670275 | 9.79650332 | DE |
| 4 | 1.35 | 16.0714285714 | 8.4 | 10.085 | 8.28 | 570378 | 9.36593759 | DE |
| 12 | 3.18 | 48.401826484 | 6.57 | 10.085 | 6.42 | 482317 | 8.20062969 | DE |
| 26 | 0.49 | 5.29157667387 | 9.26 | 10.175 | 6.42 | 471240 | 8.08383549 | DE |
| 52 | 2.27 | 30.3475935829 | 7.48 | 10.175 | 6.42 | 399447 | 8.28343954 | DE |
| 156 | 2.81 | 40.4899135447 | 6.94 | 10.175 | 6.05 | 437943 | 7.85503097 | DE |
| 260 | 4.48 | 85.009487666 | 5.27 | 10.175 | 2.4 | 364481 | 7.30337162 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 9.7 | -0.2 | -2.02 | 9.95 | 10.07 | 9.64 | 1598294 |
| 1781763300 | 9.9 | -0.01 | -0.10 | 9.91 | 10.085 | 9.8 | 644331 |
| 1781676900 | 9.91 | 0.01 | 0.10 | 9.95 | 9.95 | 9.73 | 441232 |
| 1781590500 | 9.9 | 0.1 | 1.02 | 9.7 | 9.94 | 9.7 | 351421 |
| 1781504100 | 9.8 | 0.09 | 0.93 | 9.75 | 9.815 | 9.6 | 316099 |
| 1781244900 | 9.71 | 0.04 | 0.41 | 9.76 | 9.8 | 9.6 | 272594 |
| 1781158500 | 9.67 | 0.03 | 0.31 | 9.58 | 9.7899999 | 9.56 | 490199 |
| 1781072100 | 9.64 | 0.11 | 1.15 | 9.5 | 9.73 | 9.49 | 345966 |
| 1780985700 | 9.53 | 0.04 | 0.42 | 9.4 | 9.7 | 9.2899999 | 495921 |
| 1780640100 | 9.49 | 0.19 | 2.04 | 9.4 | 9.5 | 9.1 | 282897 |
| 1780553700 | 9.3 | -0.06 | -0.64 | 9.18 | 9.3699999 | 9.11 | 304988 |
| 1780467300 | 9.36 | -0.16 | -1.68 | 9.51 | 9.51 | 9.33 | 417113 |
| 1780380900 | 9.52 | 0.16 | 1.71 | 9.38 | 9.53 | 9.32 | 1139590 |
| 1780294500 | 9.36 | 0.29 | 3.20 | 9.2 | 9.56 | 9.14 | 609499 |
| 1780035300 | 9.07 | 0.3 | 3.42 | 8.8699999 | 9.15 | 8.85 | 692431 |
| 1779948900 | 8.77 | 0.07 | 0.80 | 8.6 | 8.8699999 | 8.6 | 542406 |
| 1779862500 | 8.7 | 0.35 | 4.19 | 8.35 | 8.73 | 8.35 | 1104886 |
| 1779776100 | 8.35 | -0.04 | -0.48 | 8.45 | 8.45 | 8.28 | 354046 |
| 1779689700 | 8.39 | -0.03 | -0.30 | 8.4 | 8.52 | 8.35 | 433261 |
| 1779430500 | 8.4149999 | 0.07 | 0.84 | 8.45 | 8.45 | 8.35 | 313844 |
| 1779344100 | 8.345 | 0.09 | 1.03 | 8.31 | 8.49 | 8.3 | 340310 |
| 1779257700 | 8.26 | -0.03 | -0.36 | 8.31 | 8.48 | 8.25 | 318601 |
| 1779171300 | 8.2899999 | 0.12 | 1.47 | 8.23 | 8.41 | 8.23 | 260928 |
| 1779084900 | 8.17 | 0.03 | 0.31 | 8.25 | 8.3 | 8.125 | 210914 |
| 1778825700 | 8.145 | 0.19 | 2.45 | 8.1 | 8.2899999 | 8.08 | 342788 |
| 1778739300 | 7.95 | 0.1 | 1.27 | 7.82 | 8.01 | 7.82 | 242685 |
| 1778652900 | 7.85 | -0.24 | -2.97 | 8.07 | 8.07 | 7.78 | 467467 |
| 1778566500 | 8.09 | -0.21 | -2.53 | 8.27 | 8.27 | 7.96 | 589503 |
| 1778480100 | 8.3 | 0.07 | 0.85 | 8.06 | 8.31 | 8.0399999 | 308299 |
| 1778220900 | 8.23 | 0.07 | 0.86 | 8.05 | 8.23 | 8.03 | 263842 |
| 1778134500 | 8.16 | 0.17 | 2.13 | 8 | 8.22 | 7.97 | 425353 |
| 1778048100 | 7.99 | 0.02 | 0.25 | 8.1 | 8.11 | 7.93 | 285822 |
| 1777961700 | 7.97 | -0.12 | -1.48 | 8.1199999 | 8.25 | 7.97 | 397501 |
| 1777875300 | 8.09 | 0.04 | 0.50 | 8.08 | 8.26 | 8 | 344237 |
| 1777616100 | 8.05 | -0.01 | -0.12 | 8.1 | 8.1 | 7.98 | 186444 |
| 1777529700 | 8.06 | -0.08 | -0.98 | 8.1 | 8.19 | 7.93 | 382489 |
| 1777443300 | 8.14 | 0.08 | 0.99 | 8.01 | 8.18 | 8.01 | 258358 |
| 1777356900 | 8.06 | 0.06 | 0.75 | 8 | 8.15 | 7.89 | 400951 |
| 1777270500 | 8 | 0.01 | 0.19 | 7.85 | 8.07 | 7.83 | 331958 |
| 1777011300 | 7.985 | 0.42 | 5.48 | 7.58 | 8.02 | 7.57 | 621748 |
| 1776924900 | 7.57 | 0.13 | 1.75 | 7.35 | 7.7 | 7.33 | 463766 |
| 1776838500 | 7.44 | -0.01 | -0.13 | 7.5 | 7.52 | 7.38 | 303586 |
| 1776752100 | 7.45 | 0.1 | 1.36 | 7.5 | 7.54 | 7.405 | 183470 |
| 1776665700 | 7.35 | -0.03 | -0.41 | 7.43 | 7.48 | 7.33 | 263595 |
| 1776406500 | 7.38 | 0.09 | 1.23 | 7.27 | 7.42 | 7.22 | 324701 |
| 1776320100 | 7.29 | 0.32 | 4.52 | 7.22 | 7.38 | 7.1 | 615542 |
| 1776233700 | 6.975 | 0.21 | 3.03 | 6.94 | 6.99 | 6.87 | 906447 |
| 1776147300 | 6.77 | 0.16 | 2.42 | 6.84 | 6.88 | 6.72 | 550797 |
| 1776060900 | 6.61 | -0.14 | -2.07 | 6.61 | 6.7 | 6.54 | 373215 |
| 1775801700 | 6.75 | -0.06 | -0.88 | 6.71 | 6.78 | 6.61 | 415831 |
| 1775715300 | 6.81 | -0.22 | -3.13 | 6.85 | 6.91 | 6.7 | 1477581 |
| 1775628900 | 7.03 | 0.3 | 4.46 | 7 | 7.04 | 6.8 | 658035 |
| 1775542500 | 6.73 | 0.16 | 2.44 | 6.61 | 6.9 | 6.6 | 461045 |
| 1775106900 | 6.57 | -0.19 | -2.81 | 6.75 | 6.8 | 6.51 | 571634 |
| 1775020500 | 6.76 | 0.09 | 1.43 | 6.79 | 6.8 | 6.68 | 451086 |
| 1774934100 | 6.665 | -0.01 | -0.07 | 6.7 | 6.73 | 6.61 | 661340 |
| 1774847700 | 6.67 | -0.03 | -0.45 | 6.57 | 6.68 | 6.42 | 679183 |
| 1774588500 | 6.7 | -0.11 | -1.62 | 6.8 | 6.8 | 6.65 | 467628 |
| 1774502100 | 6.81 | -0.13 | -1.87 | 6.85 | 6.91 | 6.75 | 411060 |
| 1774415700 | 6.94 | 0.12 | 1.76 | 7.01 | 7.01 | 6.81 | 396209 |
| 1774329300 | 6.82 | 0.03 | 0.44 | 7.05 | 7.05 | 6.73 | 292271 |
| 1774242900 | 6.79 | -0.15 | -2.09 | 6.85 | 6.85 | 6.66 | 559866 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
