Premium
Wt Em Scp Div (DGSD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 19.725 | 0.02 | 0.09 | 19.795 | 19.795 | 19.3 | 24 |
| 1739986200 | 19.7075 | -0.01 | -0.05 | 19.66 | 19.715 | 19.66 | 273 |
| 1739899800 | 19.7175 | 0.04 | 0.18 | 19.735 | 19.735 | 19.3325 | 4551 |
| 1739813400 | 19.6825 | 0.08 | 0.40 | 19.63 | 19.715 | 19.57 | 26 |
| 1739554200 | 19.605 | 0.05 | 0.23 | 19.605 | 19.605 | 19.605 | 0 |
| 1739467800 | 19.56 | 0.19 | 0.99 | 19.525 | 19.5975 | 19.4275 | 59 |
| 1739381400 | 19.3675 | -0.07 | -0.33 | 19.3675 | 19.3675 | 19.3675 | 0 |
| 1739295000 | 19.4325 | -0.04 | -0.18 | 19.31 | 19.4625 | 19.31 | 17 |
| 1739208600 | 19.4675 | 0.04 | 0.21 | 19.26 | 19.505 | 19.26 | 171 |
| 1738949400 | 19.4275 | 0.01 | 0.05 | 19.4275 | 19.4275 | 19.4275 | 0 |
| 1738863000 | 19.4175 | 0.07 | 0.36 | 19.4175 | 19.4175 | 19.4175 | 0 |
| 1738776600 | 19.3475 | 0 | 0.00 | 19.3475 | 19.3475 | 19.3475 | 0 |
| 1738690200 | 19.3475 | 0.19 | 1.00 | 19.16 | 19.495 | 19.16 | 16 |
| 1738603800 | 19.155 | -0.16 | -0.84 | 19.055 | 19.3275 | 18.71 | 600 |
| 1738344600 | 19.3175 | -0.06 | -0.31 | 19.3175 | 19.3175 | 19.3175 | 2 |
| 1738258200 | 19.3775 | 0.11 | 0.56 | 19.255 | 19.3775 | 19.245 | 271 |
| 1738171800 | 19.27 | 0.15 | 0.78 | 19.34 | 19.3525 | 19.15 | 71 |
| 1738085400 | 19.12 | 0.01 | 0.03 | 19.1 | 19.1775 | 19.0225 | 16 |
| 1737999000 | 19.115 | -0.21 | -1.07 | 19.09 | 19.205 | 19.0825 | 459 |
| 1737739800 | 19.3225 | 0.11 | 0.57 | 19.3225 | 19.3225 | 19.3225 | 10 |
| 1737653400 | 19.2125 | -0.03 | -0.16 | 19.275 | 19.275 | 19.1175 | 3 |
| 1737567000 | 19.2425 | 0 | 0.00 | 19.2425 | 19.2425 | 19.2425 | 0 |
| 1737480600 | 19.2425 | 0 | 0.01 | 19.2425 | 19.2425 | 19.2425 | 160 |
| 1737394200 | 19.24 | 0.19 | 1.00 | 19.07 | 19.3075 | 19.07 | 433 |
| 1737135000 | 19.05 | 0.13 | 0.69 | 19.05 | 19.05 | 19.05 | 14 |
| 1737048600 | 18.92 | 0.03 | 0.13 | 18.85 | 18.9375 | 18.85 | 1226 |
| 1736962200 | 18.895 | 0.15 | 0.77 | 18.87 | 19.1825 | 18.7975 | 518 |
| 1736875800 | 18.75 | 0.17 | 0.90 | 18.725 | 18.895 | 18.6925 | 527 |
| 1736789400 | 18.5825 | -0.2 | -1.05 | 18.525 | 18.585 | 18.525 | 1098 |
| 1736530200 | 18.78 | -0.35 | -1.84 | 19.15 | 19.15 | 18.7625 | 723 |
| 1736443800 | 19.1325 | 0 | 0.00 | 19.1325 | 19.1325 | 19.1325 | 181 |
| 1736357400 | 19.1325 | -0.19 | -0.98 | 19.1325 | 19.1325 | 19.1325 | 1 |
| 1736271000 | 19.3225 | 0.04 | 0.19 | 19.3225 | 19.3225 | 19.3225 | 21 |
| 1736184600 | 19.285 | 0.07 | 0.39 | 19.12 | 19.6225 | 19.1 | 385 |
| 1735925400 | 19.21 | 0.07 | 0.39 | 19.295 | 19.295 | 18.9725 | 314 |
| 1735839000 | 19.135 | -0.14 | -0.71 | 19.135 | 19.135 | 19.135 | 36 |
| 1735666200 | 19.2725 | 0 | 0.00 | 19.2725 | 19.2725 | 19.2725 | 0 |
| 1735579800 | 19.2725 | -0.13 | -0.66 | 19.575 | 19.575 | 19.14 | 925 |
| 1735320600 | 19.4 | 0.01 | 0.06 | 19.4 | 19.4 | 19.4 | 3 |
| 1735061400 | 19.3875 | 0 | 0.00 | 19.3875 | 19.3875 | 19.3875 | 0 |
| 1734975000 | 19.3875 | -0.08 | -0.39 | 19.425 | 19.425 | 19.3475 | 572 |
| 1734715800 | 19.4625 | -0.22 | -1.13 | 19.4625 | 19.4625 | 19.4625 | 0 |
| 1734629400 | 19.685 | -0.08 | -0.39 | 19.575 | 19.685 | 19.425 | 16 |
| 1734543000 | 19.7625 | 0.02 | 0.13 | 19.7625 | 19.7625 | 19.7625 | 1 |
| 1734456600 | 19.7375 | -0.34 | -1.68 | 19.7375 | 19.7375 | 19.7375 | 0 |
| 1734370200 | 20.075 | -0.11 | -0.52 | 20.06 | 20.075 | 19.7925 | 4 |
| 1734111000 | 20.18 | 0.15 | 0.76 | 20.025 | 20.18 | 19.9475 | 420 |
| 1734024600 | 20.0275 | -0.08 | -0.39 | 20.0275 | 20.0275 | 20.0275 | 1 |
| 1733938200 | 20.105 | 0.11 | 0.55 | 20.105 | 20.105 | 20.105 | 2 |
| 1733851800 | 19.995 | -0.22 | -1.08 | 20.18 | 20.18 | 19.9925 | 1155 |
| 1733765400 | 20.2125 | 0.15 | 0.74 | 20.18 | 20.2625 | 20.095 | 205 |
| 1733506200 | 20.065 | 0 | 0.01 | 20.195 | 20.195 | 20.0275 | 51 |
| 1733419800 | 20.0625 | 0.08 | 0.39 | 20.0625 | 20.0625 | 20.0625 | 2 |
| 1733333400 | 19.985 | 0.07 | 0.34 | 19.985 | 19.985 | 19.985 | 0 |
| 1733247000 | 19.9175 | 0.11 | 0.57 | 19.9175 | 19.9175 | 19.9175 | 2 |
| 1733160600 | 19.805 | -0.04 | -0.20 | 19.805 | 19.805 | 19.805 | 1 |
| 1732901400 | 19.845 | 0.15 | 0.79 | 19.77 | 19.845 | 19.615 | 357 |
| 1732815000 | 19.69 | -0.03 | -0.13 | 19.69 | 19.69 | 19.69 | 0 |
| 1732728600 | 19.715 | -0.01 | -0.04 | 19.715 | 19.715 | 19.715 | 1 |
| 1732642200 | 19.7225 | -0.05 | -0.24 | 19.7225 | 19.7225 | 19.7225 | 0 |
| 1732555800 | 19.77 | 0.11 | 0.57 | 19.785 | 19.9 | 19.76 | 251 |
| 1732296600 | 19.6575 | -0.01 | -0.04 | 19.72 | 19.72 | 19.57 | 168 |
| 1732210200 | 19.665 | 0.05 | 0.27 | 19.665 | 19.665 | 19.665 | 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
