Premium
Downing Renewables & Infrastructure Trust Plc (DORE)
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 | 77 | 79.6 | 76.2 | 290909 | 77.81058955 | DE |
| 4 | -3 | -3.75 | 80 | 81.6 | 76.2 | 352373 | 78.22765749 | DE |
| 12 | -4.4 | -5.40540540541 | 81.4 | 87.6 | 76.2 | 374457 | 82.35237486 | DE |
| 26 | -1.2 | -1.53452685422 | 78.2 | 87.6 | 75.6 | 410437 | 79.99876593 | DE |
| 52 | -8 | -9.41176470588 | 85 | 91 | 73 | 313426 | 79.75119387 | DE |
| 156 | -26.5 | -25.6038647343 | 103.5 | 119.5 | 73 | 219109 | 91.80551666 | DE |
| 260 | -24.5 | -24.1379310345 | 101.5 | 119.5 | 73 | 199651 | 93.10928585 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 77 | -1 | -1.28 | 77 | 77 | 77 | 33983 |
| 1734629400 | 78 | -1.6 | -2.01 | 78.4 | 78.6 | 78 | 998611 |
| 1734543000 | 79.6 | 2.6 | 3.38 | 77.8 | 79.6 | 77 | 69396 |
| 1734456600 | 77 | 0 | 0.00 | 77 | 77 | 76.2 | 250050 |
| 1734370200 | 77 | 0 | 0.00 | 77 | 77 | 76.4 | 102507 |
| 1734111000 | 77 | 0 | 0.00 | 77 | 77.4 | 76.4 | 252620 |
| 1734024600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 52300 |
| 1733938200 | 77 | 0 | 0.00 | 77.2 | 77.2 | 77 | 88509 |
| 1733851800 | 77 | -1.6 | -2.04 | 78.4 | 78.4 | 77 | 105790 |
| 1733765400 | 78.6 | 1 | 1.29 | 78.6 | 78.6 | 77.6 | 120154 |
| 1733506200 | 77.6 | 0 | 0.00 | 77.6 | 79 | 77 | 1136986 |
| 1733419800 | 77.6 | 0.4 | 0.52 | 77.6 | 77.6 | 77.6 | 2154 |
| 1733333400 | 77.2 | -1.3 | -1.66 | 78.6 | 78.6 | 77.2 | 446156 |
| 1733247000 | 78.5 | -0.4 | -0.51 | 78 | 79 | 78 | 336205 |
| 1733160600 | 78.9 | 1.5 | 1.94 | 78.9 | 78.9 | 78.9 | 188571 |
| 1732901400 | 77.4 | -1.1 | -1.40 | 79 | 79 | 77.4 | 111623 |
| 1732815000 | 78.5 | -2.3 | -2.85 | 79 | 79 | 77 | 2183562 |
| 1732728600 | 80.8 | -0.8 | -0.98 | 81 | 81 | 79.8 | 332554 |
| 1732642200 | 81.6 | 0.6 | 0.74 | 81.6 | 81.6 | 80.4 | 197802 |
| 1732555800 | 81 | -1.4 | -1.70 | 80 | 81 | 80 | 37919 |
| 1732296600 | 82.4 | 0.8 | 0.98 | 82.8 | 83 | 82 | 115236 |
| 1732210200 | 81.6 | -0.4 | -0.49 | 81.6 | 81.6 | 81.6 | 172944 |
| 1732123800 | 82 | -1 | -1.20 | 82 | 82 | 82 | 183870 |
| 1732037400 | 83 | -1 | -1.19 | 83 | 83 | 83 | 69851 |
| 1731951000 | 84 | 1 | 1.20 | 82 | 84 | 82 | 101730 |
| 1731691800 | 83 | 0.6 | 0.73 | 80.8 | 83 | 80.8 | 33348 |
| 1731605400 | 82.4 | 0.1 | 0.12 | 82.4 | 82.4 | 82.4 | 59270 |
| 1731519000 | 82.3 | 0.4 | 0.49 | 82.3 | 82.3 | 82.3 | 67700 |
| 1731432600 | 81.9 | -1.5 | -1.80 | 83 | 83 | 81.8 | 230666 |
| 1731346200 | 83.4 | -0.4 | -0.48 | 84 | 84 | 83.4 | 120058 |
| 1731087000 | 83.8 | 0 | 0.00 | 83.6 | 83.8 | 83.6 | 65373 |
| 1731000600 | 83.8 | -1 | -1.18 | 83.8 | 84 | 81.4 | 96980 |
| 1730914200 | 84.8 | 1.8 | 2.17 | 84 | 84.8 | 83 | 124530 |
| 1730827800 | 83 | -0.8 | -0.95 | 83 | 83 | 83 | 60576 |
| 1730741400 | 83.8 | 1.8 | 2.20 | 83 | 84 | 83 | 157866 |
| 1730482200 | 82 | -1 | -1.20 | 82 | 82 | 82 | 219317 |
| 1730395800 | 83 | -0.3 | -0.36 | 82.6 | 83 | 82.6 | 150425 |
| 1730309400 | 83.3 | -1 | -1.19 | 84 | 84 | 82 | 84976 |
| 1730223000 | 84.3 | 0.9 | 1.08 | 82 | 84.3 | 82 | 177845 |
| 1730136600 | 83.4 | -0.8 | -0.95 | 82.6 | 83.4 | 82.6 | 31939 |
| 1729873800 | 84.2 | 0.7 | 0.84 | 83 | 84.2 | 83 | 284942 |
| 1729787400 | 83.5 | -0.9 | -1.07 | 86 | 86 | 83.5 | 113145 |
| 1729701000 | 84.4 | 0.4 | 0.48 | 83.6 | 84.4 | 83.6 | 917140 |
| 1729614600 | 84 | -1.1 | -1.29 | 84 | 84 | 84 | 192746 |
| 1729528200 | 85.1 | -0.9 | -1.05 | 84.6 | 85.1 | 84.6 | 120881 |
| 1729269000 | 86 | -0.5 | -0.58 | 86 | 86 | 85.4 | 101314 |
| 1729182600 | 86.5 | 0.2 | 0.23 | 86.5 | 86.5 | 86.5 | 138095 |
| 1729096200 | 86.3 | -0.5 | -0.58 | 86.8 | 86.8 | 86 | 222433 |
| 1729009800 | 86.8 | 0 | 0.00 | 86.8 | 86.8 | 86.8 | 197493 |
| 1728923400 | 86.8 | 0.2 | 0.23 | 86.8 | 86.8 | 86.8 | 134363 |
| 1728664200 | 86.6 | -0.7 | -0.80 | 87.6 | 87.6 | 86.6 | 495057 |
| 1728577800 | 87.3 | 0.5 | 0.58 | 87.3 | 87.3 | 87.3 | 128062 |
| 1728491400 | 86.8 | 0.8 | 0.93 | 86.8 | 86.8 | 86.8 | 87153 |
| 1728405000 | 86 | 0.6 | 0.70 | 85.6 | 86 | 85.6 | 176980 |
| 1728318600 | 85.4 | 0.6 | 0.71 | 84.8 | 85.4 | 84.2 | 169278 |
| 1728059400 | 84.8 | 0.4 | 0.47 | 84.4 | 84.8 | 84.4 | 227761 |
| 1727973000 | 84.4 | 1.6 | 1.93 | 82.8 | 84.8 | 82.6 | 7447509 |
| 1727886600 | 82.8 | -0.2 | -0.24 | 82.6 | 82.8 | 82.6 | 121134 |
| 1727800200 | 83 | 0.2 | 0.24 | 81.2 | 83 | 81.2 | 757381 |
| 1727713800 | 82.8 | 2.2 | 2.73 | 81.4 | 82.8 | 81.4 | 1321834 |
| 1727454600 | 80.6 | 1.6 | 2.03 | 80 | 80.6 | 79.8 | 517494 |
| 1727368200 | 79 | -0.6 | -0.75 | 80 | 80.6 | 79 | 2516234 |
| 1727281800 | 79.6 | 0.6 | 0.76 | 79.6 | 79.6 | 79 | 117592 |
| 1727195400 | 79 | -1.4 | -1.74 | 80.6 | 80.6 | 79 | 1396413 |
| 1727109000 | 80.4 | -0.6 | -0.74 | 80.4 | 80.4 | 80.4 | 159826 |
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
