Premium
Dunelm Group (DNLM)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.758054327227 | 791.5 | 814 | 780.5 | 365748 | 794.19301671 | DE |
| 4 | -8.5 | -1.07052896725 | 794 | 823.5 | 745 | 333912 | 786.57676972 | DE |
| 12 | -1.5 | -0.190597204574 | 787 | 860 | 707 | 434891 | 780.96493428 | DE |
| 26 | -346.5 | -30.609540636 | 1132 | 1170 | 707 | 525089 | 881.95770045 | DE |
| 52 | -405.5 | -34.0470193115 | 1191 | 1249 | 707 | 428256 | 987.96822705 | DE |
| 156 | -307.5 | -28.1335773102 | 1093 | 1273 | 707 | 364096 | 1045.23282401 | DE |
| 260 | -555.5 | -41.4243102163 | 1341 | 1538 | 660 | 378393 | 1055.9703399 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782145800 | 792.5 | 3 | 0.38 | 784 | 800.5 | 780.5 | 204943 |
| 1781886600 | 789.5 | -20 | -2.47 | 800 | 810.5 | 789.5 | 903792 |
| 1781800200 | 809.5 | 13 | 1.63 | 789.5 | 809.5 | 787 | 246583 |
| 1781713800 | 796.5 | 1 | 0.13 | 814 | 814 | 784.5 | 195289 |
| 1781627400 | 795.5 | 5 | 0.63 | 791.5 | 799 | 782.5 | 278131 |
| 1781541000 | 790.5 | -13 | -1.62 | 812 | 823.5 | 790.5 | 739059 |
| 1781281800 | 803.5 | 5.5 | 0.69 | 804 | 809 | 795.5 | 214213 |
| 1781195400 | 798 | 21 | 2.70 | 762 | 798 | 762 | 659346 |
| 1781109000 | 777 | 10 | 1.30 | 772.5 | 783 | 765.5 | 251513 |
| 1781022600 | 767 | 6.5 | 0.85 | 752 | 775.5 | 752 | 216121 |
| 1780936200 | 760.5 | -3.5 | -0.46 | 770 | 770 | 753 | 160359 |
| 1780677000 | 764 | -4 | -0.52 | 772 | 782.5 | 761.5 | 164423 |
| 1780590600 | 768 | 4.5 | 0.59 | 760.5 | 783 | 760.5 | 233156 |
| 1780504200 | 763.5 | 7 | 0.93 | 745 | 767.5 | 745 | 232561 |
| 1780417800 | 756.5 | 3 | 0.40 | 755.5 | 766.5 | 749.5 | 192287 |
| 1780331400 | 753.5 | -27 | -3.46 | 780.5 | 780.5 | 751.5 | 287691 |
| 1780072200 | 780.5 | -18.5 | -2.32 | 779 | 788.5 | 771 | 459442 |
| 1779985800 | 799 | -9.5 | -1.18 | 793 | 805.5 | 789.5 | 370581 |
| 1779899400 | 808.5 | 15 | 1.89 | 801 | 814 | 794.5 | 340288 |
| 1779813000 | 793.5 | 16 | 2.06 | 794 | 795 | 778.5 | 328454 |
| 1779467400 | 777.5 | 17.5 | 2.30 | 760 | 778.5 | 759.5 | 197475 |
| 1779381000 | 760 | -7.5 | -0.98 | 777 | 777 | 753.5 | 830006 |
| 1779294600 | 767.5 | 16 | 2.13 | 745.5 | 767.5 | 740 | 528387 |
| 1779208200 | 751.5 | 7.5 | 1.01 | 749 | 759 | 747.5 | 320773 |
| 1779121800 | 744 | 19.5 | 2.69 | 740.5 | 746.5 | 717.5 | 843075 |
| 1778862600 | 724.5 | 2.5 | 0.35 | 715 | 725 | 715 | 525127 |
| 1778776200 | 722 | 7 | 0.98 | 718 | 730 | 716 | 613454 |
| 1778689800 | 715 | -9 | -1.24 | 720.5 | 724 | 707 | 1301952 |
| 1778603400 | 724 | -18 | -2.43 | 736 | 736.5 | 724 | 284813 |
| 1778517000 | 742 | -17.5 | -2.30 | 750.5 | 756.5 | 742 | 312363 |
| 1778257800 | 759.5 | -4 | -0.52 | 756.5 | 770 | 753 | 322545 |
| 1778171400 | 763.5 | 9.5 | 1.26 | 758 | 767 | 749.5 | 448078 |
| 1778085000 | 754 | 26 | 3.57 | 736 | 762 | 733.5 | 373528 |
| 1777998600 | 728 | -27.5 | -3.64 | 768 | 768 | 728 | 408770 |
| 1777653000 | 755.5 | 3.5 | 0.47 | 759 | 759 | 746.5 | 181989 |
| 1777566600 | 752 | 6 | 0.80 | 750 | 757.5 | 740.5 | 228609 |
| 1777480200 | 746 | -20.5 | -2.67 | 782.5 | 782.5 | 744 | 1102163 |
| 1777393800 | 766.5 | -15 | -1.92 | 780 | 780 | 766.5 | 288128 |
| 1777307400 | 781.5 | -9.5 | -1.20 | 794 | 798 | 781 | 276972 |
| 1777048200 | 791 | -6.5 | -0.82 | 797 | 805 | 791 | 301911 |
| 1776961800 | 797.5 | -14 | -1.73 | 810 | 811 | 797.5 | 891768 |
| 1776875400 | 811.5 | -8.5 | -1.04 | 814.5 | 824 | 811 | 337515 |
| 1776789000 | 820 | 8 | 0.99 | 831.5 | 831.5 | 813.5 | 288491 |
| 1776702600 | 812 | -11.5 | -1.40 | 820.5 | 822 | 807 | 230995 |
| 1776443400 | 823.5 | 14.5 | 1.79 | 810 | 830 | 799.5 | 554783 |
| 1776357000 | 809 | -39 | -4.60 | 801 | 823.5 | 788 | 1838520 |
| 1776270600 | 848 | -5.5 | -0.64 | 860 | 860 | 839.5 | 246967 |
| 1776184200 | 853.5 | 23.5 | 2.83 | 836 | 853.5 | 834.5 | 313914 |
| 1776097800 | 830 | -11.5 | -1.37 | 844 | 844 | 828.5 | 363475 |
| 1775838600 | 841.5 | -2 | -0.24 | 852 | 856 | 839.5 | 1316362 |
| 1775752200 | 843.5 | 1 | 0.12 | 840.5 | 843.5 | 830 | 205246 |
| 1775665800 | 842.5 | 41.5 | 5.18 | 837 | 857.5 | 827 | 276695 |
| 1775579400 | 801 | -9 | -1.11 | 808 | 817.5 | 800.5 | 255005 |
| 1775147400 | 810 | 5.5 | 0.68 | 817.5 | 817.5 | 787.5 | 254516 |
| 1775061000 | 804.5 | 20.5 | 2.61 | 800 | 804.5 | 789 | 293805 |
| 1774974600 | 784 | 4 | 0.51 | 787 | 797 | 783.5 | 317463 |
| 1774888200 | 780 | -6.5 | -0.83 | 783.5 | 783.5 | 770 | 376094 |
| 1774632600 | 786.5 | -8.5 | -1.07 | 809.5 | 809.5 | 778.5 | 229685 |
| 1774546200 | 795 | -4 | -0.50 | 780.5 | 806 | 780.5 | 1810121 |
| 1774459800 | 799 | 7 | 0.88 | 807 | 807 | 788 | 217866 |
| 1774373400 | 792 | -10 | -1.25 | 809 | 809 | 791.5 | 228897 |
| 1774287000 | 802 | -9.5 | -1.17 | 800.5 | 819.5 | 780 | 613612 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
