Premium
Asia Dragon Trust Plc (DGN)
LSE
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 | 6 | 1.43540669856 | 418 | 425 | 416 | 179741 | 421.02941451 | DE |
| 4 | -6 | -1.39534883721 | 430 | 430 | 408 | 221618 | 420.38953873 | DE |
| 12 | -14 | -3.19634703196 | 438 | 445 | 408 | 165591 | 422.94466059 | DE |
| 26 | 11 | 2.66343825666 | 413 | 445 | 380 | 183218 | 419.0755916 | DE |
| 52 | 82 | 23.9766081871 | 342 | 445 | 333 | 191089 | 396.86243856 | DE |
| 156 | -61 | -12.5773195876 | 485 | 506 | 323 | 138608 | 394.18239618 | DE |
| 260 | 25.5 | 6.39899623588 | 398.5 | 604 | 302.5 | 132244 | 417.02907201 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 424 | 1 | 0.24 | 423 | 425 | 420 | 223622 |
| 1738258200 | 423 | 2 | 0.48 | 417 | 423 | 417 | 79857 |
| 1738171800 | 421 | 3 | 0.72 | 419 | 423 | 419 | 253812 |
| 1738085400 | 418 | -1 | -0.24 | 416 | 419 | 416 | 155100 |
| 1737999000 | 419 | -5 | -1.18 | 419 | 420 | 419 | 179558 |
| 1737739800 | 424 | 6 | 1.44 | 418 | 424 | 418 | 230379 |
| 1737653400 | 418 | 1 | 0.24 | 416 | 420 | 416 | 347548 |
| 1737567000 | 417 | -1 | -0.24 | 416 | 419 | 416 | 208148 |
| 1737480600 | 418 | -4 | -0.95 | 420 | 422 | 418 | 164052 |
| 1737394200 | 422 | -1 | -0.24 | 420 | 425 | 420 | 160301 |
| 1737135000 | 423 | 0 | 0.00 | 418 | 426 | 418 | 754456 |
| 1737048600 | 423 | -1 | -0.24 | 422 | 425 | 422 | 206915 |
| 1736962200 | 424 | 6 | 1.44 | 420 | 424 | 414 | 260925 |
| 1736875800 | 418 | 8 | 1.95 | 411 | 420 | 411 | 185764 |
| 1736789400 | 410 | -1 | -0.24 | 415 | 416 | 410 | 178171 |
| 1736530200 | 411 | -8 | -1.91 | 419 | 419 | 411 | 182228 |
| 1736443800 | 419 | 5 | 1.21 | 412 | 420 | 408 | 211942 |
| 1736357400 | 414 | -6 | -1.43 | 424 | 424 | 414 | 166170 |
| 1736271000 | 420 | -7 | -1.64 | 422 | 426 | 420 | 114620 |
| 1736184600 | 427 | -3 | -0.70 | 429 | 430 | 427 | 240376 |
| 1735925400 | 430 | 5 | 1.18 | 430 | 430 | 425 | 152028 |
| 1735839000 | 425 | 1 | 0.24 | 429 | 429 | 419 | 70206 |
| 1735666200 | 424 | 3 | 0.71 | 420 | 424 | 420 | 47407 |
| 1735579800 | 421 | -4 | -0.94 | 427 | 427 | 421 | 60166 |
| 1735320600 | 425 | -3 | -0.70 | 429 | 429 | 425 | 39637 |
| 1735061400 | 428 | 4 | 0.94 | 428 | 428 | 428 | 4341 |
| 1734975000 | 424 | -1 | -0.24 | 430 | 430 | 422 | 104512 |
| 1734715800 | 425 | 7 | 1.67 | 416 | 425 | 415 | 272966 |
| 1734629400 | 418 | -3 | -0.71 | 420 | 420 | 418 | 244369 |
| 1734543000 | 421 | 0 | 0.00 | 423 | 425 | 421 | 101250 |
| 1734456600 | 421 | -5 | -1.17 | 423 | 423 | 420 | 30592 |
| 1734370200 | 426 | -1 | -0.23 | 425 | 428 | 425 | 114749 |
| 1734111000 | 427 | 0 | 0.00 | 425 | 428 | 425 | 76602 |
| 1734024600 | 427 | 2 | 0.47 | 425 | 429 | 425 | 289270 |
| 1733938200 | 425 | -2 | -0.47 | 424 | 426 | 424 | 123352 |
| 1733851800 | 427 | -3 | -0.70 | 423 | 427 | 422 | 126089 |
| 1733765400 | 430 | 9 | 2.14 | 425 | 430 | 425 | 41090 |
| 1733506200 | 421 | 3 | 0.72 | 421 | 421 | 420 | 51847 |
| 1733419800 | 418 | -6 | -1.42 | 417 | 420 | 417 | 87249 |
| 1733333400 | 424 | 0 | 0.00 | 423 | 427 | 419 | 397149 |
| 1733247000 | 424 | 0 | 0.00 | 430 | 430 | 423 | 39170 |
| 1733160600 | 424 | 4 | 0.95 | 429 | 429 | 421 | 180015 |
| 1732901400 | 420 | 2 | 0.48 | 422 | 422 | 417 | 32159 |
| 1732815000 | 418 | -3 | -0.71 | 417 | 418 | 416 | 60105 |
| 1732728600 | 421 | -1 | -0.24 | 423 | 425 | 419 | 124209 |
| 1732642200 | 422 | -3 | -0.71 | 420 | 427 | 420 | 90720 |
| 1732555800 | 425 | 4 | 0.95 | 422 | 427 | 422 | 123984 |
| 1732296600 | 421 | -1 | -0.24 | 420 | 427 | 420 | 295059 |
| 1732210200 | 422 | -3 | -0.71 | 421 | 422 | 419 | 602686 |
| 1732123800 | 425 | -2 | -0.47 | 426 | 426 | 425 | 41743 |
| 1732037400 | 427 | -1 | -0.23 | 427 | 429 | 427 | 64955 |
| 1731951000 | 428 | 1 | 0.23 | 430 | 430 | 426 | 59422 |
| 1731691800 | 427 | -3 | -0.70 | 429 | 434 | 427 | 174663 |
| 1731605400 | 430 | -2 | -0.46 | 426 | 433 | 426 | 53811 |
| 1731519000 | 432 | -1 | -0.23 | 431 | 433 | 431 | 68058 |
| 1731432600 | 433 | -9 | -2.04 | 435 | 437 | 433 | 59541 |
| 1731346200 | 442 | 4 | 0.91 | 445 | 445 | 435 | 68517 |
| 1731087000 | 438 | -4 | -0.90 | 438 | 439 | 438 | 455225 |
| 1731000600 | 442 | 5 | 1.14 | 436 | 442 | 436 | 304738 |
| 1730914200 | 437 | 2 | 0.46 | 443 | 443 | 432 | 345545 |
| 1730827800 | 435 | 4 | 0.93 | 434 | 435 | 433 | 257962 |
| 1730741400 | 431 | -1 | -0.23 | 439 | 439 | 431 | 42848 |
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
