Premium
Dunelm Group Plc (DNLM)
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 | -58 | -5.16014234875 | 1124 | 1130 | 1054 | 573580 | 1069.87769064 | DE |
| 4 | -88 | -7.62564991334 | 1154 | 1180 | 1054 | 283156 | 1101.527791 | DE |
| 12 | -104 | -8.88888888889 | 1170 | 1244 | 1054 | 332507 | 1137.41764097 | DE |
| 26 | 17 | 1.62059103908 | 1049 | 1273 | 1047 | 371153 | 1158.98044551 | DE |
| 52 | -32 | -2.91438979964 | 1098 | 1273 | 959 | 347432 | 1114.38373488 | DE |
| 156 | -306 | -22.3032069971 | 1372 | 1453 | 660 | 376882 | 1046.41921087 | DE |
| 260 | -81 | -7.06190061029 | 1147 | 1600 | 601 | 382182 | 1117.80102397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1062 | -4 | -0.38 | 1089 | 1089 | 1054 | 1209546 |
| 1734629400 | 1066 | -14 | -1.30 | 1069 | 1071 | 1058 | 487662 |
| 1734543000 | 1080 | 12 | 1.12 | 1089 | 1089 | 1068 | 399842 |
| 1734456600 | 1068 | -25 | -2.29 | 1088 | 1091 | 1068 | 418069 |
| 1734370200 | 1093 | -25 | -2.24 | 1124 | 1130 | 1093 | 352781 |
| 1734111000 | 1118 | -9 | -0.80 | 1127 | 1132 | 1109 | 180939 |
| 1734024600 | 1127 | 7 | 0.63 | 1145 | 1145 | 1118 | 92146 |
| 1733938200 | 1120 | -7 | -0.62 | 1116 | 1127 | 1116 | 288062 |
| 1733851800 | 1127 | -3 | -0.27 | 1126 | 1132 | 1120 | 156147 |
| 1733765400 | 1130 | -10 | -0.88 | 1145 | 1145 | 1128 | 187886 |
| 1733506200 | 1140 | 6 | 0.53 | 1135 | 1151 | 1129 | 194682 |
| 1733419800 | 1134 | -21 | -1.82 | 1180 | 1180 | 1116 | 286278 |
| 1733333400 | 1155 | 10 | 0.87 | 1128 | 1158 | 1128 | 175864 |
| 1733247000 | 1145 | 1 | 0.09 | 1144 | 1157 | 1144 | 154170 |
| 1733160600 | 1144 | 0 | 0.00 | 1159 | 1159 | 1138 | 132695 |
| 1732901400 | 1144 | 10 | 0.88 | 1161 | 1161 | 1133 | 114480 |
| 1732815000 | 1134 | 5 | 0.44 | 1159 | 1159 | 1132 | 84206 |
| 1732728600 | 1129 | -2 | -0.18 | 1131 | 1135 | 1126 | 121596 |
| 1732642200 | 1131 | -6 | -0.53 | 1133 | 1134 | 1126 | 146487 |
| 1732555800 | 1137 | -17 | -1.47 | 1154 | 1155 | 1122 | 479573 |
| 1732296600 | 1154 | 20 | 1.76 | 1142 | 1159 | 1139 | 228552 |
| 1732210200 | 1134 | 8 | 0.71 | 1111 | 1134 | 1111 | 390236 |
| 1732123800 | 1126 | 3 | 0.27 | 1144 | 1144 | 1116 | 669216 |
| 1732037400 | 1123 | 8 | 0.72 | 1115 | 1123 | 1103 | 354603 |
| 1731951000 | 1115 | 4 | 0.36 | 1093 | 1122 | 1093 | 584064 |
| 1731691800 | 1111 | 5 | 0.45 | 1130 | 1130 | 1102 | 409194 |
| 1731605400 | 1106 | 3 | 0.27 | 1127 | 1127 | 1091 | 306454 |
| 1731519000 | 1103 | -19 | -1.69 | 1096 | 1131 | 1093 | 691872 |
| 1731432600 | 1122 | -5 | -0.44 | 1103 | 1124 | 1103 | 306573 |
| 1731346200 | 1127 | 15 | 1.35 | 1138 | 1138 | 1113 | 822315 |
| 1731087000 | 1112 | 5 | 0.45 | 1088 | 1119 | 1088 | 487239 |
| 1731000600 | 1107 | -11 | -0.98 | 1114 | 1118 | 1105 | 244112 |
| 1730914200 | 1118 | -7 | -0.62 | 1146 | 1146 | 1105 | 244930 |
| 1730827800 | 1125 | -14 | -1.23 | 1146 | 1146 | 1125 | 284039 |
| 1730741400 | 1139 | 13 | 1.15 | 1118 | 1140 | 1118 | 161526 |
| 1730482200 | 1126 | 15 | 1.35 | 1111 | 1129 | 1103 | 197615 |
| 1730395800 | 1111 | -51 | -4.39 | 1146 | 1146 | 1100 | 493374 |
| 1730309400 | 1162 | 5 | 0.43 | 1170 | 1176 | 1150 | 500682 |
| 1730223000 | 1157 | -7 | -0.60 | 1163 | 1167 | 1149 | 436023 |
| 1730136600 | 1164 | -15 | -1.27 | 1160 | 1184 | 1160 | 511351 |
| 1729873800 | 1179 | -20 | -1.67 | 1169 | 1192 | 1169 | 332773 |
| 1729787400 | 1199 | 6 | 0.50 | 1151 | 1211 | 1151 | 187770 |
| 1729701000 | 1193 | -6 | -0.50 | 1195 | 1201 | 1177 | 210126 |
| 1729614600 | 1199 | 1 | 0.08 | 1181 | 1206 | 1181 | 121409 |
| 1729528200 | 1198 | -15 | -1.24 | 1244 | 1244 | 1198 | 151876 |
| 1729269000 | 1213 | -16 | -1.30 | 1243 | 1243 | 1213 | 363460 |
| 1729182600 | 1229 | 8 | 0.66 | 1197 | 1230 | 1197 | 303325 |
| 1729096200 | 1221 | 29 | 2.43 | 1200 | 1228 | 1197 | 224629 |
| 1729009800 | 1192 | -12 | -1.00 | 1209 | 1209 | 1192 | 276331 |
| 1728923400 | 1204 | 4 | 0.33 | 1198 | 1204 | 1187 | 775551 |
| 1728664200 | 1200 | -4 | -0.33 | 1203 | 1208 | 1197 | 172687 |
| 1728577800 | 1204 | 15 | 1.26 | 1201 | 1204 | 1187 | 219413 |
| 1728491400 | 1189 | 15 | 1.28 | 1177 | 1189 | 1174 | 327010 |
| 1728405000 | 1174 | 6 | 0.51 | 1187 | 1187 | 1165 | 552273 |
| 1728318600 | 1168 | 3 | 0.26 | 1165 | 1173 | 1160 | 558934 |
| 1728059400 | 1165 | 10 | 0.87 | 1155 | 1168 | 1154 | 129211 |
| 1727973000 | 1155 | 13 | 1.14 | 1155 | 1159 | 1145 | 120716 |
| 1727886600 | 1142 | -6 | -0.52 | 1167 | 1167 | 1120 | 568364 |
| 1727800200 | 1148 | -6 | -0.52 | 1150 | 1165 | 1138 | 185443 |
| 1727713800 | 1154 | -24 | -2.04 | 1170 | 1178 | 1153 | 285985 |
| 1727454600 | 1178 | 10 | 0.86 | 1164 | 1184 | 1164 | 304438 |
| 1727368200 | 1168 | 17 | 1.48 | 1167 | 1185 | 1159 | 396724 |
| 1727281800 | 1151 | -6 | -0.52 | 1178 | 1180 | 1151 | 516937 |
| 1727195400 | 1157 | -78 | -6.32 | 1143 | 1178 | 1143 | 11605679 |
| 1727109000 | 1235 | 23 | 1.90 | 1249 | 1252 | 1228 | 131399 |
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
