Premium
Gx Disrmat Ucit (DMAG)
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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 9.8989999 | 0.03 | 0.31 | 9.864 | 9.9149999 | 9.818 | 77 |
| 1739295000 | 9.868 | -0.15 | -1.53 | 9.872 | 9.872 | 9.8255 | 45 |
| 1739208600 | 10.021 | 0.04 | 0.45 | 9.99 | 10.21 | 9.941 | 983 |
| 1738949400 | 9.9765 | 0.08 | 0.78 | 9.9765 | 9.9765 | 9.9765 | 390 |
| 1738863000 | 9.8995 | 0.29 | 3.07 | 9.8995 | 9.8995 | 9.8995 | 0 |
| 1738776600 | 9.605 | -0 | -0.03 | 9.605 | 9.605 | 9.605 | 0 |
| 1738690200 | 9.608 | 0.13 | 1.40 | 9.608 | 9.608 | 9.608 | 0 |
| 1738603800 | 9.4755 | -0.17 | -1.71 | 9.531 | 9.679 | 9.1045 | 525 |
| 1738344600 | 9.6405 | -0.02 | -0.21 | 9.6405 | 9.6405 | 9.6405 | 0 |
| 1738258200 | 9.661 | 0.1 | 1.00 | 9.661 | 9.661 | 9.661 | 0 |
| 1738171800 | 9.5655 | 0.13 | 1.39 | 9.609 | 9.609 | 9.56 | 922 |
| 1738085400 | 9.4345 | -0.13 | -1.35 | 9.4345 | 9.4345 | 9.4345 | 0 |
| 1737999000 | 9.564 | -0.26 | -2.68 | 9.564 | 9.564 | 9.564 | 0 |
| 1737739800 | 9.8275 | 0.06 | 0.60 | 9.851 | 9.8765 | 9.8074999 | 4541 |
| 1737653400 | 9.7685 | -0.16 | -1.63 | 9.813 | 9.813 | 9.766 | 1 |
| 1737567000 | 9.93 | -0.09 | -0.87 | 9.989 | 9.989 | 9.9205 | 84 |
| 1737480600 | 10.0175 | -0.13 | -1.28 | 10.034 | 10.039 | 9.994 | 711 |
| 1737394200 | 10.147 | 0.03 | 0.33 | 10.072 | 10.222 | 9.924 | 206 |
| 1737135000 | 10.114 | 0.16 | 1.57 | 10.114 | 10.114 | 10.114 | 0 |
| 1737048600 | 9.958 | 0.05 | 0.54 | 9.958 | 9.958 | 9.958 | 0 |
| 1736962200 | 9.905 | 0.03 | 0.27 | 9.935 | 9.935 | 9.8844999 | 9 |
| 1736875800 | 9.878 | 0.12 | 1.20 | 9.917 | 10.0455 | 9.857 | 1 |
| 1736789400 | 9.7605 | 0.08 | 0.85 | 9.7605 | 9.7605 | 9.7605 | 0 |
| 1736530200 | 9.678 | -0.05 | -0.49 | 9.786 | 9.832 | 9.591 | 856 |
| 1736443800 | 9.7255 | 0.14 | 1.44 | 9.7255 | 9.7255 | 9.7255 | 475 |
| 1736357400 | 9.587 | 0.01 | 0.15 | 9.586 | 9.655 | 9.536 | 4602 |
| 1736271000 | 9.573 | 0.09 | 0.92 | 9.573 | 9.573 | 9.573 | 51 |
| 1736184600 | 9.486 | 0.2 | 2.12 | 9.428 | 9.583 | 9.3855 | 2029 |
| 1735925400 | 9.2895 | -0.1 | -1.09 | 9.311 | 9.311 | 9.2625 | 54 |
| 1735839000 | 9.392 | 0.04 | 0.40 | 9.283 | 9.521 | 9.139 | 82 |
| 1735666200 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1735579800 | 9.355 | -0.01 | -0.07 | 9.451 | 9.512 | 9.1895 | 46 |
| 1735320600 | 9.3615 | -0.01 | -0.09 | 9.427 | 9.427 | 9.3615 | 1320 |
| 1735061400 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1734975000 | 9.3699999 | -0.03 | -0.37 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1734715800 | 9.4045 | 0.05 | 0.51 | 9.434 | 9.4495 | 9.4045 | 176 |
| 1734629400 | 9.357 | -0.14 | -1.51 | 9.413 | 9.413 | 9.352 | 575 |
| 1734543000 | 9.5005 | -0.05 | -0.52 | 9.5005 | 9.5005 | 9.5005 | 2 |
| 1734456600 | 9.5505 | -0.13 | -1.37 | 9.5505 | 9.5505 | 9.5505 | 0 |
| 1734370200 | 9.6835 | -0.16 | -1.59 | 9.865 | 9.865 | 9.6835 | 8 |
| 1734111000 | 9.84 | -0.21 | -2.05 | 9.973 | 9.973 | 9.7935 | 6 |
| 1734024600 | 10.0455 | -0.02 | -0.15 | 10.0455 | 10.0455 | 10.0455 | 0 |
| 1733938200 | 10.0605 | -0 | -0.00 | 10.072 | 10.18 | 10.044 | 876 |
| 1733851800 | 10.061 | -0.34 | -3.28 | 10.061 | 10.061 | 10.061 | 0 |
| 1733765400 | 10.402 | 0.4 | 4.04 | 10.402 | 10.402 | 10.402 | 399 |
| 1733506200 | 9.998 | -0.04 | -0.35 | 9.998 | 9.998 | 9.998 | 0 |
| 1733419800 | 10.0335 | -0.09 | -0.93 | 10.0335 | 10.0335 | 10.0335 | 0 |
| 1733333400 | 10.128 | -0.11 | -1.06 | 10.128 | 10.128 | 10.128 | 0 |
| 1733247000 | 10.237 | 0.09 | 0.93 | 10.237 | 10.237 | 10.237 | 0 |
| 1733160600 | 10.143 | 0.05 | 0.50 | 10.184 | 10.184 | 10.143 | 452 |
| 1732901400 | 10.093 | 0.1 | 1.04 | 10.022 | 10.329 | 10.0165 | 4 |
| 1732815000 | 9.9895 | -0.08 | -0.78 | 9.9895 | 9.9895 | 9.9895 | 0 |
| 1732728600 | 10.068 | 0.01 | 0.14 | 10.068 | 10.068 | 10.068 | 0 |
| 1732642200 | 10.0535 | -0.15 | -1.44 | 10.0535 | 10.0535 | 10.0535 | 0 |
| 1732555800 | 10.2 | -0.03 | -0.28 | 10.168 | 10.214 | 10.164 | 2030 |
| 1732296600 | 10.229 | -0.06 | -0.54 | 10.198 | 10.441 | 9.944 | 10 |
| 1732210200 | 10.285 | -0.1 | -0.94 | 10.285 | 10.285 | 10.285 | 0 |
| 1732123800 | 10.383 | 0.12 | 1.17 | 10.383 | 10.383 | 10.383 | 0 |
| 1732037400 | 10.263 | 0.13 | 1.27 | 10.263 | 10.263 | 10.263 | 0 |
| 1731951000 | 10.134 | 0.07 | 0.69 | 10.134 | 10.134 | 10.134 | 1 |
| 1731691800 | 10.065 | -0.06 | -0.61 | 10.13 | 10.352 | 9.815 | 8 |
| 1731605400 | 10.127 | -0.3 | -2.88 | 10.127 | 10.127 | 10.127 | 0 |
| 1731519000 | 10.427 | 0.05 | 0.50 | 10.427 | 10.427 | 10.427 | 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
