Premium
Dotdigital Group Plc (DOTD)
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 | -3.8 | -4.47058823529 | 85 | 85 | 76 | 384883 | 79.72545842 | DE |
| 4 | -4.9 | -5.69105691057 | 86.1 | 90 | 76 | 266327 | 82.99184811 | DE |
| 12 | -3.3 | -3.90532544379 | 84.5 | 99.5 | 76 | 459826 | 89.71867234 | DE |
| 26 | -18.8 | -18.8 | 100 | 103 | 76 | 563200 | 89.7300079 | DE |
| 52 | -18.3 | -18.391959799 | 99.5 | 103 | 76 | 503198 | 91.45719175 | DE |
| 156 | -87.4 | -51.8386714116 | 168.6 | 186.2 | 52.6 | 625327 | 89.61748257 | DE |
| 260 | -15.8 | -16.2886597938 | 97 | 295 | 52.6 | 632739 | 121.76279386 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 81.2 | 0.2 | 0.25 | 80.6 | 82.1 | 80.5 | 300322 |
| 1737048600 | 81 | 0.3 | 0.37 | 80 | 81.9 | 77.1 | 244352 |
| 1736962200 | 80.7 | 1.1 | 1.38 | 80.4 | 81.8 | 80.4 | 377430 |
| 1736875800 | 79.6 | 0.1 | 0.13 | 81.9 | 81.9 | 79.6 | 173068 |
| 1736789400 | 79.5 | 0.5 | 0.63 | 79.1 | 80.7 | 78.7 | 323816 |
| 1736530200 | 79 | -4 | -4.82 | 85 | 85 | 76 | 805750 |
| 1736443800 | 83 | -1 | -1.19 | 84.1 | 84.8 | 83 | 477226 |
| 1736357400 | 84 | -2 | -2.33 | 86 | 86 | 84 | 357222 |
| 1736271000 | 86 | 1 | 1.18 | 85.1 | 87 | 85.1 | 245808 |
| 1736184600 | 85 | -1 | -1.16 | 86 | 86 | 85 | 277736 |
| 1735925400 | 86 | 0.9 | 1.06 | 85 | 88 | 85 | 142949 |
| 1735839000 | 85.1 | -1.7 | -1.96 | 90 | 90 | 85.1 | 224346 |
| 1735666200 | 86.8 | 1.8 | 2.12 | 85.1 | 89.9 | 85 | 49788 |
| 1735579800 | 85 | -2 | -2.30 | 90 | 90 | 85 | 42909 |
| 1735320600 | 87 | -3 | -3.33 | 90 | 90 | 85.1 | 126294 |
| 1735061400 | 90 | 4.6 | 5.39 | 89 | 90 | 85.6 | 166272 |
| 1734975000 | 85.4 | -1.6 | -1.84 | 86 | 89.7 | 85.4 | 124935 |
| 1734715800 | 87 | 0 | 0.00 | 86.1 | 89.5 | 86.1 | 367661 |
| 1734629400 | 87 | -4 | -4.40 | 92.7 | 92.7 | 85 | 381921 |
| 1734543000 | 91 | 0.5 | 0.55 | 89.5 | 92.6 | 89 | 315264 |
| 1734456600 | 90.5 | 0.9 | 1.00 | 88 | 92.9 | 88 | 1900800 |
| 1734370200 | 89.6 | 2.3 | 2.63 | 87 | 89.6 | 86.3 | 285919 |
| 1734111000 | 87.3 | -6.3 | -6.73 | 89.1 | 91.5 | 87.3 | 126863 |
| 1734024600 | 93.6 | 2.6 | 2.86 | 89.1 | 93.6 | 89.1 | 96487 |
| 1733938200 | 91 | -1.6 | -1.73 | 90.4 | 93.1 | 89.1 | 158351 |
| 1733851800 | 92.6 | 0.1 | 0.11 | 91.1 | 93.5 | 90.1 | 628540 |
| 1733765400 | 92.5 | -0.1 | -0.11 | 93.9 | 93.9 | 91.2 | 190371 |
| 1733506200 | 92.6 | -0.7 | -0.75 | 92.5 | 94 | 91.6 | 640857 |
| 1733419800 | 93.3 | 3.1 | 3.44 | 90.2 | 94 | 90.1 | 510450 |
| 1733333400 | 90.2 | -1.4 | -1.53 | 91.1 | 92 | 88.8 | 655695 |
| 1733247000 | 91.6 | -3.8 | -3.98 | 96 | 96 | 91.6 | 469483 |
| 1733160600 | 95.4 | 3.2 | 3.47 | 92.1 | 95.8 | 92 | 427993 |
| 1732901400 | 92.2 | -4 | -4.16 | 94.1 | 95.1 | 92.1 | 102724 |
| 1732815000 | 96.2 | 3.8 | 4.11 | 92 | 96.2 | 92 | 390098 |
| 1732728600 | 92.4 | 0.4 | 0.43 | 92.1 | 93.3 | 92 | 275516 |
| 1732642200 | 92 | -3 | -3.16 | 92.1 | 96 | 92 | 114934 |
| 1732555800 | 95 | 1 | 1.06 | 92.1 | 96 | 92.1 | 237146 |
| 1732296600 | 94 | -1.8 | -1.88 | 92.1 | 95 | 92 | 297332 |
| 1732210200 | 95.8 | 1.8 | 1.91 | 93 | 97 | 93 | 576677 |
| 1732123800 | 94 | 0.3 | 0.32 | 93.7 | 96.6 | 92.1 | 396290 |
| 1732037400 | 93.7 | 0.5 | 0.54 | 95.4 | 95.4 | 92.1 | 167685 |
| 1731951000 | 93.2 | -1.8 | -1.89 | 93.1 | 96.2 | 93.1 | 227899 |
| 1731691800 | 95 | 0.1 | 0.11 | 96 | 96 | 93.9 | 731101 |
| 1731605400 | 94.9 | 1.8 | 1.93 | 92 | 97.9 | 92 | 1017168 |
| 1731519000 | 93.1 | -2.6 | -2.72 | 97 | 97 | 93.1 | 439964 |
| 1731432600 | 95.7 | -3.8 | -3.82 | 99 | 99 | 95.2 | 651964 |
| 1731346200 | 99.5 | 5.7 | 6.08 | 92 | 99.5 | 92 | 681701 |
| 1731087000 | 93.8 | -3.5 | -3.60 | 97.3 | 97.3 | 93 | 1849107 |
| 1731000600 | 97.3 | 4.3 | 4.62 | 90 | 99 | 90 | 624363 |
| 1730914200 | 93 | 6 | 6.90 | 86 | 94 | 86 | 786743 |
| 1730827800 | 87 | 1.5 | 1.75 | 83 | 88.9 | 83 | 540350 |
| 1730741400 | 85.5 | -1.1 | -1.27 | 85 | 87.9 | 84.2 | 430091 |
| 1730482200 | 86.6 | -2.1 | -2.37 | 86 | 87.7 | 85 | 747648 |
| 1730395800 | 88.7 | 0.7 | 0.80 | 86 | 89.5 | 86 | 358235 |
| 1730309400 | 88 | 6.2 | 7.58 | 79 | 88.5 | 79 | 712254 |
| 1730223000 | 81.8 | 0.8 | 0.99 | 77 | 83 | 77 | 558107 |
| 1730136600 | 81 | 0.4 | 0.50 | 79 | 81 | 78 | 911883 |
| 1729873800 | 80.6 | -4.4 | -5.18 | 84.5 | 85 | 78 | 1066556 |
| 1729787400 | 85 | -2.2 | -2.52 | 89.9 | 89.9 | 83.9 | 474209 |
| 1729701000 | 87.2 | -2.5 | -2.79 | 88 | 90.9 | 87.2 | 291940 |
| 1729614600 | 89.7 | -2.3 | -2.50 | 90 | 90 | 88 | 528266 |
| 1729528200 | 92 | 0.5 | 0.55 | 89 | 92 | 89 | 656614 |
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
