Premium
Dexus (DXS)
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 | -0.05 | -0.860585197935 | 5.81 | 5.91 | 5.64 | 4373165 | 5.78633342 | DE |
| 4 | -0.28 | -4.6357615894 | 6.04 | 6.25 | 5.3 | 4487754 | 5.69323715 | DE |
| 12 | -0.19 | -3.19327731092 | 5.95 | 7.51 | 5.3 | 3052515 | 5.88765984 | DE |
| 26 | -1.34 | -18.8732394366 | 7.1 | 8.51 | 5.3 | 3074362 | 6.2165194 | DE |
| 52 | -1.17 | -16.8831168831 | 6.93 | 9.26 | 5.3 | 3045266 | 6.72063555 | DE |
| 156 | -1.88 | -24.6073298429 | 7.64 | 9.51 | 4.9 | 3687941 | 7.0776876 | DE |
| 260 | -5.12 | -47.0588235294 | 10.88 | 12 | 4.9 | 3635577 | 7.8915217 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782281700 | 5.65 | -0.07 | -1.22 | 5.8 | 5.86 | 5.63 | 6320274 |
| 1782195300 | 5.72 | -0.08 | -1.29 | 5.8 | 5.82 | 5.72 | 4344816 |
| 1782108900 | 5.795 | 0 | 0.09 | 5.83 | 5.88 | 5.78 | 2732708 |
| 1781849700 | 5.79 | 0.03 | 0.52 | 5.8099999 | 5.845 | 5.73 | 8150275 |
| 1781763300 | 5.76 | -0.13 | -2.21 | 5.85 | 5.91 | 5.74 | 3488476 |
| 1781676900 | 5.89 | 0 | 0.00 | 5.8099999 | 5.91 | 5.8099999 | 3149551 |
| 1781590500 | 5.89 | -0.1 | -1.67 | 5.95 | 5.975 | 5.89 | 4758557 |
| 1781504100 | 5.99 | 0.09 | 1.44 | 5.94 | 6.03 | 5.93 | 4468438 |
| 1781244900 | 5.905 | 0.15 | 2.52 | 5.85 | 5.94 | 5.795 | 3594353 |
| 1781158500 | 5.76 | 0.11 | 1.86 | 5.68 | 5.785 | 5.66 | 6230912 |
| 1781072100 | 5.655 | 0.11 | 1.89 | 5.57 | 5.68 | 5.54 | 2680613 |
| 1780985700 | 5.55 | 0.09 | 1.65 | 5.5 | 5.58 | 5.46 | 4531257 |
| 1780640100 | 5.46 | 0.12 | 2.25 | 5.45 | 5.51 | 5.425 | 5214396 |
| 1780553700 | 5.34 | 0 | 0.00 | 5.33 | 5.4 | 5.3099999 | 3408358 |
| 1780467300 | 5.34 | -0.04 | -0.74 | 5.36 | 6.25 | 5.3 | 4381057 |
| 1780380900 | 5.38 | -0.15 | -2.71 | 5.49 | 6 | 5.35 | 5237674 |
| 1780294500 | 5.53 | -0.12 | -2.12 | 5.64 | 5.67 | 5.48 | 3089437 |
| 1780035300 | 5.65 | -0.26 | -4.40 | 5.53 | 5.7699999 | 5.53 | 8717782 |
| 1779948900 | 5.91 | -0.07 | -1.17 | 6 | 6.04 | 5.89 | 3811243 |
| 1779862500 | 5.98 | -0.06 | -0.91 | 6.04 | 6.0599999 | 5.96 | 3277418 |
| 1779776100 | 6.035 | -0.03 | -0.41 | 6.0199999 | 6.0599999 | 6.01 | 1279186 |
| 1779689700 | 6.0599999 | 0.01 | 0.17 | 6.0599999 | 6.1 | 6.04 | 3258003 |
| 1779430500 | 6.05 | -0.08 | -1.31 | 6.14 | 6.15 | 6.05 | 1897696 |
| 1779344100 | 6.13 | 0.11 | 1.83 | 6.1 | 6.16 | 6.07 | 2073179 |
| 1779257700 | 6.0199999 | -0.07 | -1.15 | 6.1 | 6.115 | 5.965 | 2274066 |
| 1779171300 | 6.09 | 0.13 | 2.18 | 6.05 | 6.1 | 6.0199999 | 1897041 |
| 1779084900 | 5.96 | -0.04 | -0.67 | 6.0199999 | 6.05 | 5.93 | 2000483 |
| 1778825700 | 6 | 0.02 | 0.33 | 6.05 | 6.0599999 | 5.97 | 2005205 |
| 1778739300 | 5.98 | -0.01 | -0.08 | 5.97 | 6.03 | 5.94 | 1825102 |
| 1778652900 | 5.985 | 0.02 | 0.25 | 5.98 | 6.005 | 5.92 | 2780259 |
| 1778566500 | 5.97 | -0.1 | -1.65 | 6.04 | 6.05 | 5.9349999 | 2024666 |
| 1778480100 | 6.07 | -0.04 | -0.65 | 6.05 | 6.09 | 6.0199999 | 1477328 |
| 1778220900 | 6.11 | -0.1 | -1.61 | 6.17 | 6.2 | 6.1 | 2455564 |
| 1778134500 | 6.21 | 0.04 | 0.65 | 6.15 | 6.32 | 6.13 | 4682433 |
| 1778048100 | 6.17 | 0.11 | 1.82 | 6.17 | 6.22 | 6.11 | 1990644 |
| 1777961700 | 6.0599999 | -0.18 | -2.88 | 6.26 | 6.275 | 6.01 | 4278526 |
| 1777875300 | 6.24 | -0.03 | -0.48 | 6.26 | 6.3 | 6.22 | 993140 |
| 1777616100 | 6.2699999 | 0.05 | 0.80 | 6.3 | 6.33 | 6.2 | 1700582 |
| 1777529700 | 6.22 | 0.01 | 0.16 | 6.19 | 6.2699999 | 6.16 | 3275548 |
| 1777443300 | 6.21 | 0.11 | 1.80 | 6.12 | 6.24 | 6.09 | 2368640 |
| 1777356900 | 6.1 | -0.08 | -1.29 | 6.14 | 6.17 | 6.0599999 | 2784475 |
| 1777270500 | 6.18 | -0.02 | -0.32 | 6.17 | 6.18 | 6.1 | 1176461 |
| 1777011300 | 6.2 | 0.05 | 0.81 | 6.23 | 6.24 | 6.15 | 1748305 |
| 1776924900 | 6.15 | -0.04 | -0.65 | 6.17 | 6.19 | 6.09 | 2657730 |
| 1776838500 | 6.19 | 0.01 | 0.08 | 6.15 | 6.21 | 6.15 | 3822968 |
| 1776752100 | 6.1849999 | 0.05 | 0.81 | 6.18 | 6.22 | 6.09 | 3745145 |
| 1776665700 | 6.135 | 0.02 | 0.41 | 6.2 | 6.2 | 6.125 | 2263333 |
| 1776406500 | 6.11 | 0.03 | 0.49 | 6.09 | 7.51 | 6 | 2229449 |
| 1776320100 | 6.08 | 0.06 | 1.00 | 6.0599999 | 6.1 | 5.98 | 2177448 |
| 1776233700 | 6.0199999 | 0.04 | 0.67 | 6.03 | 6.0599999 | 5.99 | 1619988 |
| 1776147300 | 5.98 | 0.02 | 0.34 | 6 | 6.05 | 5.955 | 2518175 |
| 1776060900 | 5.96 | -0.02 | -0.33 | 5.91 | 6.25 | 5.87 | 1944977 |
| 1775801700 | 5.98 | 0.08 | 1.36 | 5.88 | 5.99 | 5.86 | 2219625 |
| 1775715300 | 5.9 | -0.03 | -0.51 | 5.91 | 5.96 | 5.89 | 1651888 |
| 1775628900 | 5.93 | 0.02 | 0.34 | 6.05 | 6.08 | 5.92 | 4014100 |
| 1775542500 | 5.91 | 0.07 | 1.20 | 5.9 | 5.95 | 5.87 | 1669965 |
| 1775106900 | 5.84 | -0.06 | -1.02 | 5.9 | 5.97 | 5.84 | 1843826 |
| 1775020500 | 5.9 | -0.03 | -0.42 | 5.95 | 5.98 | 5.88 | 2100877 |
| 1774934100 | 5.925 | 0.02 | 0.34 | 5.9 | 5.95 | 5.87 | 3975204 |
| 1774847700 | 5.905 | -0.07 | -1.09 | 5.9 | 5.94 | 5.85 | 2033662 |
| 1774588500 | 5.97 | -0.04 | -0.67 | 5.98 | 6.0199999 | 5.95 | 2764444 |
| 1774502100 | 6.01 | -0.05 | -0.83 | 6.05 | 6.05 | 5.94 | 2789209 |
| 1774415700 | 6.0599999 | 0.09 | 1.59 | 6.07 | 6.09 | 5.99 | 2461604 |
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.
