Premium
ST Dupont (DPT)
EU
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 | 0.005 | 6.32911392405 | 0.079 | 0.0842 | 0.0756 | 71214 | 0.07973801 | DE |
| 4 | 0.0092 | 12.2994652406 | 0.0748 | 0.0842 | 0.0732 | 36769 | 0.07957326 | DE |
| 12 | 0.0154 | 22.4489795918 | 0.0686 | 0.0844 | 0.0668 | 63133 | 0.07866217 | DE |
| 26 | 0.028 | 50 | 0.056 | 0.0844 | 0.0548 | 55466 | 0.06899444 | DE |
| 52 | -0.0056 | -6.25 | 0.0896 | 0.1185 | 0.0472 | 81984 | 0.06535731 | DE |
| 156 | -0.057 | -40.4255319149 | 0.141 | 0.144 | 0.0472 | 85101 | 0.11071832 | DE |
| 260 | -0.026 | -23.6363636364 | 0.11 | 0.145 | 0.0472 | 108848 | 0.10885061 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 0.08 | 0.0002 | 0.25 | 0.0798 | 0.08 | 0.0767999 | 53695 |
| 1735579800 | 0.0798 | 0.0008 | 1.01 | 0.0756 | 0.08 | 0.0756 | 129969 |
| 1735320600 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.0788 | 29978 |
| 1735061400 | 0.079 | 0 | 0.00 | 0.0788 | 0.079 | 0.0788 | 5010 |
| 1734975000 | 0.079 | -0.0002 | -0.25 | 0.0792 | 0.0792 | 0.076 | 13970 |
| 1734715800 | 0.0792 | 0 | 0.00 | 0.079 | 0.0792 | 0.079 | 940 |
| 1734629400 | 0.0792 | 0.0002 | 0.25 | 0.075 | 0.0792 | 0.075 | 11292 |
| 1734543000 | 0.079 | -0.0004 | -0.50 | 0.074 | 0.079 | 0.0732 | 25495 |
| 1734456600 | 0.0794 | 0 | 0.00 | 0.0792 | 0.0794 | 0.0792 | 20000 |
| 1734370200 | 0.0794 | 0 | 0.00 | 0.0794 | 0.0794 | 0.075 | 25120 |
| 1734111000 | 0.0794 | 0.0004 | 0.51 | 0.079 | 0.0796 | 0.079 | 30636 |
| 1734024600 | 0.079 | -0.0006 | -0.75 | 0.0784 | 0.0796 | 0.0748 | 102718 |
| 1733938200 | 0.0796 | 0 | 0.00 | 0.0784 | 0.0796 | 0.0784 | 3360 |
| 1733851800 | 0.0796 | -0.0002 | -0.25 | 0.0784 | 0.0796 | 0.0784 | 8930 |
| 1733765400 | 0.0798 | -0.0002 | -0.25 | 0.08 | 0.08 | 0.0798 | 16302 |
| 1733506200 | 0.08 | 0.0008 | 1.01 | 0.0794 | 0.08 | 0.078 | 147456 |
| 1733419800 | 0.0792 | -0.0004 | -0.50 | 0.0748 | 0.0792 | 0.0748 | 201 |
| 1733333400 | 0.0796 | 0.0006 | 0.76 | 0.0796 | 0.0796 | 0.0796 | 100 |
| 1733247000 | 0.079 | -0.0006 | -0.75 | 0.0798 | 0.0798 | 0.0748 | 37061 |
| 1733160600 | 0.0796 | 0.0016 | 2.05 | 0.0798 | 0.0798 | 0.078 | 12260 |
| 1732901400 | 0.078 | -0.002 | -2.50 | 0.078 | 0.08 | 0.078 | 4800 |
| 1732815000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.078 | 21500 |
| 1732728600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1200 |
| 1732642200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1250 |
| 1732555800 | 0.08 | 0.0034 | 4.44 | 0.0767999 | 0.081 | 0.0767999 | 69466 |
| 1732296600 | 0.0766 | -0.0002 | -0.26 | 0.0767999 | 0.0767999 | 0.0722 | 24267 |
| 1732210200 | 0.0767999 | -0.0024 | -3.03 | 0.075 | 0.0786 | 0.0714 | 147813 |
| 1732123800 | 0.0792 | 0 | 0.00 | 0.0738 | 0.0792 | 0.0738 | 13582 |
| 1732037400 | 0.0792 | -0.0002 | -0.25 | 0.076 | 0.0792 | 0.076 | 12718 |
| 1731951000 | 0.0794 | -0.0002 | -0.25 | 0.074 | 0.0794 | 0.074 | 11195 |
| 1731691800 | 0.0796 | -0.0004 | -0.50 | 0.08 | 0.08 | 0.0754 | 23932 |
| 1731605400 | 0.08 | 0 | 0.00 | 0.0814 | 0.0814 | 0.08 | 30 |
| 1731519000 | 0.08 | -0.0014 | -1.72 | 0.0814 | 0.0814 | 0.077 | 27729 |
| 1731432600 | 0.0814 | -0.0026 | -3.10 | 0.0838 | 0.0838 | 0.0738 | 163612 |
| 1731346200 | 0.084 | 0.0008 | 0.96 | 0.083 | 0.084 | 0.0794 | 214815 |
| 1731087000 | 0.0832 | -0.0008 | -0.95 | 0.078 | 0.0838 | 0.078 | 7542 |
| 1731000600 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.0798 | 57510 |
| 1730914200 | 0.084 | 0.0062001 | 7.97 | 0.0777999 | 0.0844 | 0.0777999 | 368111 |
| 1730827800 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1730741400 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 110 |
| 1730482200 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1730395800 | 0.0777999 | -0.0004 | -0.51 | 0.0767999 | 0.0777999 | 0.0702 | 195034 |
| 1730309400 | 0.0782 | 0.0002 | 0.26 | 0.0782 | 0.0782 | 0.0782 | 1755 |
| 1730223000 | 0.078 | 0 | 0.00 | 0.078 | 0.0782 | 0.0766 | 32094 |
| 1730136600 | 0.078 | 0.0018 | 2.36 | 0.078 | 0.078 | 0.077 | 13918 |
| 1729873800 | 0.0762 | -0.0012 | -1.55 | 0.078 | 0.078 | 0.076 | 4765 |
| 1729787400 | 0.0774 | -0.0006 | -0.77 | 0.0772 | 0.0774 | 0.075 | 27416 |
| 1729701000 | 0.078 | -0.001 | -1.27 | 0.0758 | 0.0784 | 0.072 | 45510 |
| 1729614600 | 0.079 | 0 | 0.00 | 0.077 | 0.079 | 0.0767999 | 13280 |
| 1729528200 | 0.079 | -0.0008 | -1.00 | 0.0767999 | 0.0798 | 0.0767999 | 12438 |
| 1729269000 | 0.0798 | 0.0016 | 2.05 | 0.0777999 | 0.0798 | 0.077 | 90424 |
| 1729182600 | 0.0782 | 0.0008 | 1.03 | 0.0777999 | 0.0798 | 0.0754 | 174453 |
| 1729096200 | 0.0774 | -0.0014 | -1.78 | 0.0788 | 0.0788 | 0.075 | 209069 |
| 1729009800 | 0.0788 | 0.0058 | 7.95 | 0.0732 | 0.0788 | 0.0732 | 396612 |
| 1728923400 | 0.073 | 0.0016 | 2.24 | 0.0736 | 0.0736 | 0.07 | 97163 |
| 1728664200 | 0.0714 | 0.001 | 1.42 | 0.0706 | 0.0714 | 0.067 | 258684 |
| 1728577800 | 0.0704 | 0.002 | 2.92 | 0.0686 | 0.0704 | 0.0668 | 180313 |
| 1728491400 | 0.0684 | 0.0048 | 7.55 | 0.0636 | 0.0684 | 0.0636 | 165425 |
| 1728405000 | 0.0636 | 0.0024 | 3.92 | 0.0616 | 0.0636 | 0.0616 | 77005 |
| 1728318600 | 0.0612 | 0.0006 | 0.99 | 0.0606 | 0.0612 | 0.0606 | 28169 |
| 1728059400 | 0.0606 | 0.0004 | 0.66 | 0.06 | 0.0606 | 0.058 | 39452 |
| 1727973000 | 0.0602 | 0.002 | 3.44 | 0.0568 | 0.0602 | 0.0568 | 61770 |
| 1727886600 | 0.0582 | -0.0018 | -3.00 | 0.0582 | 0.0602 | 0.055 | 105063 |
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
