Premium
Is $ Cbe A (DHYA)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 6.024 | 0.03 | 0.45 | 6.007 | 6.0455 | 5.985 | 24532 |
| 1736875800 | 5.997 | 0.01 | 0.23 | 5.993 | 6.0119999 | 5.986 | 24070 |
| 1736789400 | 5.9835 | -0.02 | -0.41 | 5.994 | 5.994 | 5.9734999 | 8750 |
| 1736530200 | 6.008 | -0.02 | -0.32 | 6.026 | 6.031 | 5.992 | 14299 |
| 1736443800 | 6.0275 | 0.01 | 0.13 | 6.021 | 6.0275 | 6.016 | 6234 |
| 1736357400 | 6.0195 | 0 | 0.04 | 6.0279999 | 6.0279999 | 6.009 | 13866 |
| 1736271000 | 6.017 | -0.02 | -0.35 | 6.041 | 6.046 | 6.017 | 73654 |
| 1736184600 | 6.038 | 0.01 | 0.17 | 6.03 | 6.0515 | 6.03 | 447548 |
| 1735925400 | 6.0279999 | 0 | 0.02 | 6.021 | 6.038 | 6.021 | 14784 |
| 1735839000 | 6.027 | 0 | 0.02 | 6.011 | 6.0275 | 6.0054999 | 28531 |
| 1735666200 | 6.026 | 0.02 | 0.33 | 6.026 | 6.026 | 6.026 | 7092 |
| 1735579800 | 6.006 | -0 | -0.02 | 6.005 | 6.006 | 5.9885 | 23858 |
| 1735320600 | 6.007 | 0.01 | 0.24 | 6.016 | 6.021 | 6.0039999 | 33432 |
| 1735061400 | 5.9925 | 0 | 0.00 | 6.005 | 6.005 | 5.9915 | 120625 |
| 1734975000 | 5.9925 | -0.02 | -0.31 | 6.0039999 | 6.011 | 5.9894999 | 47044 |
| 1734715800 | 6.011 | 0.03 | 0.45 | 5.971 | 6.011 | 5.9595 | 130176 |
| 1734629400 | 5.984 | -0.05 | -0.83 | 6.0039999 | 6.0039999 | 5.963 | 101359 |
| 1734543000 | 6.034 | -0.01 | -0.20 | 6.045 | 6.045 | 6.0315 | 5527 |
| 1734456600 | 6.046 | -0.02 | -0.25 | 6.037 | 6.046 | 6.0315 | 77888 |
| 1734370200 | 6.061 | 0.01 | 0.16 | 6.05 | 6.061 | 6.042 | 16268 |
| 1734111000 | 6.0515 | -0.02 | -0.28 | 6.061 | 6.0675 | 6.045 | 3 |
| 1734024600 | 6.0685 | -0.01 | -0.22 | 6.0759999 | 6.0759999 | 6.0605 | 3917 |
| 1733938200 | 6.082 | 0.01 | 0.10 | 6.075 | 6.085 | 6.0679999 | 20775 |
| 1733851800 | 6.0759999 | 0 | 0.04 | 6.073 | 6.0759999 | 6.063 | 25000 |
| 1733765400 | 6.0735 | -0.01 | -0.12 | 6.073 | 6.085 | 6.0705 | 12729 |
| 1733506200 | 6.081 | 0.01 | 0.24 | 6.073 | 6.084 | 6.0655 | 19591 |
| 1733419800 | 6.0664999 | 0 | 0.01 | 6.074 | 6.0785 | 6.064 | 16434 |
| 1733333400 | 6.066 | 0.02 | 0.30 | 6.059 | 6.071 | 6.0465 | 102329 |
| 1733247000 | 6.048 | -0.02 | -0.25 | 6.054 | 6.066 | 6.048 | 433202 |
| 1733160600 | 6.063 | 0 | 0.05 | 6.027 | 6.063 | 6.027 | 54369 |
| 1732901400 | 6.0599999 | 0 | 0.08 | 6.055 | 6.0599999 | 6.0465 | 28448 |
| 1732815000 | 6.055 | 0.01 | 0.17 | 6.0519999 | 6.058 | 6.0439999 | 29207 |
| 1732728600 | 6.045 | 0.01 | 0.12 | 6.042 | 6.045 | 6.022 | 18861 |
| 1732642200 | 6.038 | 0 | 0.01 | 6.024 | 6.042 | 6.022 | 27000 |
| 1732555800 | 6.0375 | 0.02 | 0.36 | 6.031 | 6.0405 | 6.0235 | 26660 |
| 1732296600 | 6.016 | -0 | -0.05 | 6.018 | 6.0255 | 6.0025 | 136176 |
| 1732210200 | 6.019 | 0.01 | 0.22 | 6.0119999 | 6.0265 | 6.002 | 95577 |
| 1732123800 | 6.006 | 0 | 0.08 | 6.011 | 6.0225 | 6.0015 | 158098 |
| 1732037400 | 6.001 | 0.01 | 0.17 | 6.001 | 6.014 | 5.9955 | 134239 |
| 1731951000 | 5.991 | -0.01 | -0.12 | 6.003 | 6.006 | 5.991 | 541512 |
| 1731691800 | 5.998 | -0.02 | -0.27 | 5.991 | 5.998 | 5.984 | 2020203 |
| 1731605400 | 6.014 | 0.01 | 0.13 | 6.0039999 | 6.0215 | 6.0039999 | 9908 |
| 1731519000 | 6.006 | -0.01 | -0.18 | 6.008 | 6.0245 | 5.998 | 18193 |
| 1731432600 | 6.017 | -0.02 | -0.27 | 6.0199999 | 6.035 | 6.0105 | 26145 |
| 1731346200 | 6.0335 | 0 | 0.02 | 6.0439999 | 6.0439999 | 6.03 | 174 |
| 1731087000 | 6.0325 | 0.01 | 0.25 | 6.0325 | 6.0325 | 6.0325 | 0 |
| 1731000600 | 6.0175 | 0.03 | 0.43 | 6 | 6.0225 | 5.993 | 175641 |
| 1730914200 | 5.992 | 0.02 | 0.27 | 6.011 | 6.0235 | 5.983 | 219449 |
| 1730827800 | 5.976 | 0.01 | 0.18 | 5.976 | 5.976 | 5.976 | 522088 |
| 1730741400 | 5.965 | 0 | 0.00 | 5.976 | 5.9814999 | 5.96 | 1125438 |
| 1730482200 | 5.965 | 0 | 0.03 | 5.992 | 5.992 | 5.904 | 24117 |
| 1730395800 | 5.963 | -0.02 | -0.30 | 5.966 | 5.9685 | 5.955 | 7149 |
| 1730309400 | 5.981 | 0.01 | 0.20 | 5.983 | 5.9894999 | 5.9705 | 27049 |
| 1730223000 | 5.969 | -0 | -0.07 | 5.971 | 5.9814999 | 5.9555 | 41065 |
| 1730136600 | 5.973 | -0 | -0.08 | 5.965 | 5.984 | 5.965 | 532892 |
| 1729873800 | 5.9775 | 0.01 | 0.15 | 5.97 | 5.9915 | 5.97 | 45275 |
| 1729787400 | 5.9685 | 0.01 | 0.11 | 5.971 | 5.975 | 5.9635 | 142101 |
| 1729701000 | 5.962 | -0.01 | -0.08 | 5.967 | 5.9734999 | 5.9555 | 13358 |
| 1729614600 | 5.967 | -0.01 | -0.20 | 5.981 | 5.9825 | 5.967 | 93550 |
| 1729528200 | 5.979 | -0.03 | -0.57 | 6.005 | 6.0145 | 5.979 | 196695 |
| 1729269000 | 6.013 | 0.02 | 0.34 | 5.999 | 6.013 | 5.9935 | 17232 |
| 1729182600 | 5.9925 | -0.02 | -0.37 | 6.005 | 6.0134999 | 5.991 | 17687 |
| 1729096200 | 6.015 | 0.02 | 0.37 | 5.99 | 6.015 | 5.9885 | 16019 |
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
