Premium
Devolver Digital Inc. (DEVO)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.04081632653 | 24.5 | 25 | 24 | 3679 | 24.5 | DE |
| 4 | -0.5 | -2.04081632653 | 24.5 | 25 | 24 | 4797 | 24.5 | DE |
| 12 | -3.5 | -12.7272727273 | 27.5 | 28.2 | 24 | 15059 | 26.68423573 | DE |
| 26 | -16.5 | -40.7407407407 | 40.5 | 40.5 | 24 | 27677 | 31.47416654 | DE |
| 52 | 5 | 26.3157894737 | 19 | 41 | 18.25 | 199342 | 23.40015959 | DE |
| 156 | -185.5 | -88.5441527446 | 209.5 | 219 | 14 | 253121 | 40.46907988 | DE |
| 260 | -146 | -85.8823529412 | 170 | 219 | 14 | 256731 | 51.36172024 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 307 |
| 1736443800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1736357400 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 14000 |
| 1736271000 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 1221 |
| 1736184600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2869 |
| 1735925400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 34000 |
| 1735839000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4183 |
| 1735666200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2850 |
| 1735579800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4082 |
| 1735320600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735061400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2000 |
| 1734975000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4391 |
| 1734715800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 9650 |
| 1734629400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734543000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734456600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734370200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2000 |
| 1734111000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 2032 |
| 1734024600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 55 |
| 1733938200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 20 |
| 1733851800 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 711 |
| 1733765400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 1197 |
| 1733506200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 58 |
| 1733419800 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1733333400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 18507 |
| 1733247000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1733160600 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 4110 |
| 1732901400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1732815000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1732728600 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 37240 |
| 1732642200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732555800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732296600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 7000 |
| 1732210200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732123800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2900 |
| 1732037400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 27245 |
| 1731951000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1731691800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1731605400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 196 |
| 1731519000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 1330 |
| 1731432600 | 25.5 | -0.5 | -1.92 | 26.5 | 26.5 | 25.5 | 15883 |
| 1731346200 | 26 | 0 | 0.00 | 26.5 | 26.5 | 26 | 15982 |
| 1731087000 | 26 | -1 | -3.70 | 27 | 27 | 26 | 54706 |
| 1731000600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730914200 | 27 | -1 | -3.57 | 27.5 | 27.5 | 27 | 14500 |
| 1730827800 | 28 | 0.5 | 1.82 | 27.5 | 28.2 | 27.5 | 1200 |
| 1730741400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1730482200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1730395800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 3300 |
| 1730309400 | 27.5 | 0 | 0.00 | 27 | 27.5 | 27 | 430000 |
| 1730223000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 5951 |
| 1730136600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 4484 |
| 1729873800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1729787400 | 27.5 | 0.5 | 1.85 | 27.5 | 27.5 | 27.5 | 44236 |
| 1729701000 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 83969 |
| 1729614600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1729528200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1729269000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1729182600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 3100 |
| 1729096200 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 12738 |
| 1729009800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1728923400 | 28 | 0 | 0.00 | 28 | 29 | 28 | 14361 |
| 1728664200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
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
