Premium
Duke Capital Limited (DUKE)
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 | 0.9 | 3.05084745763 | 29.5 | 30.5 | 29.5 | 635600 | 30.16301399 | DE |
| 4 | 0.15 | 0.495867768595 | 30.25 | 30.5 | 28.25 | 709698 | 29.46950701 | DE |
| 12 | 2.65 | 9.54954954955 | 27.75 | 32 | 27.75 | 725715 | 29.77449753 | DE |
| 26 | -2.85 | -8.57142857143 | 33.25 | 34 | 26.65 | 799428 | 30.3116232 | DE |
| 52 | -0.35 | -1.13821138211 | 30.75 | 34.75 | 26.65 | 783444 | 31.0065935 | DE |
| 156 | -10.6 | -25.8536585366 | 41 | 43 | 26.65 | 609758 | 32.34273795 | DE |
| 260 | -17.8 | -36.9294605809 | 48.2 | 49.4 | 17.25 | 673599 | 32.15462828 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 30.4 | 0.15 | 0.50 | 30.25 | 30.5 | 30.25 | 907315 |
| 1739899800 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 779667 |
| 1739813400 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 348634 |
| 1739554200 | 30.25 | 0.05 | 0.17 | 30.25 | 30.25 | 30.25 | 570175 |
| 1739467800 | 30.2 | 0.45 | 1.51 | 29.75 | 30.5 | 29.75 | 1029601 |
| 1739381400 | 29.75 | -0.05 | -0.17 | 29.5 | 29.75 | 29.5 | 449923 |
| 1739295000 | 29.8 | 0 | 0.00 | 29.75 | 29.8 | 29.25 | 840718 |
| 1739208600 | 29.8 | 0.8 | 2.76 | 29.25 | 29.8 | 29.25 | 455678 |
| 1738949400 | 29 | -0.25 | -0.85 | 29.25 | 29.5 | 29 | 1026850 |
| 1738863000 | 29.25 | -0.35 | -1.18 | 28.75 | 29.25 | 28.75 | 420183 |
| 1738776600 | 29.6 | 0.5 | 1.72 | 29.1 | 29.6 | 28.75 | 840839 |
| 1738690200 | 29.1 | 0.3 | 1.04 | 29.1 | 29.1 | 28.85 | 666630 |
| 1738603800 | 28.8 | -0.3 | -1.03 | 28.85 | 29.1 | 28.8 | 400332 |
| 1738344600 | 29.1 | 0.1 | 0.34 | 29 | 29.1 | 29 | 851479 |
| 1738258200 | 29 | 0 | 0.00 | 28.75 | 29 | 28.75 | 989553 |
| 1738171800 | 29 | 0.2 | 0.69 | 28.75 | 29 | 28.75 | 1352474 |
| 1738085400 | 28.8 | -0.95 | -3.19 | 29.75 | 29.75 | 28.25 | 1644591 |
| 1737999000 | 29.75 | -0.25 | -0.83 | 30 | 30.25 | 29.75 | 444774 |
| 1737739800 | 30 | -0.3 | -0.99 | 30.25 | 30.25 | 30 | 477976 |
| 1737653400 | 30.3 | 0.05 | 0.17 | 30.25 | 30.3 | 30.05 | 244118 |
| 1737567000 | 30.25 | -0.75 | -2.42 | 30.25 | 30.25 | 30.25 | 359761 |
| 1737480600 | 31 | 0.6 | 1.97 | 30.5 | 31 | 30.25 | 761339 |
| 1737394200 | 30.4 | -0.1 | -0.33 | 30.5 | 30.7 | 30.4 | 368956 |
| 1737135000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.25 | 421232 |
| 1737048600 | 30.5 | 0 | 0.00 | 30.25 | 30.5 | 30.25 | 555456 |
| 1736962200 | 30.5 | 0.2 | 0.66 | 30.25 | 30.5 | 29.75 | 731787 |
| 1736875800 | 30.3 | -0.3 | -0.98 | 31 | 31 | 30.25 | 1575732 |
| 1736789400 | 30.6 | -0.8 | -2.55 | 31.5 | 31.5 | 30.6 | 811001 |
| 1736530200 | 31.4 | 0.4 | 1.29 | 31 | 31.5 | 31 | 1640682 |
| 1736443800 | 31 | -0.25 | -0.80 | 31.25 | 31.5 | 30.85 | 817571 |
| 1736357400 | 31.25 | 0.15 | 0.48 | 30.5 | 32 | 30.5 | 3749343 |
| 1736271000 | 31.1 | 0.35 | 1.14 | 30.75 | 31.1 | 30.25 | 508740 |
| 1736184600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 455804 |
| 1735925400 | 30.75 | 0.25 | 0.82 | 30.5 | 31 | 30.25 | 398357 |
| 1735839000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 72309 |
| 1735666200 | 30.5 | 0 | 0.00 | 30.5 | 30.85 | 30.5 | 170599 |
| 1735579800 | 30.5 | 0.5 | 1.67 | 30 | 30.75 | 30 | 568368 |
| 1735320600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 210650 |
| 1735061400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 407902 |
| 1734975000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 222879 |
| 1734715800 | 30 | 0.2 | 0.67 | 30 | 30.25 | 29.5 | 1145346 |
| 1734629400 | 29.8 | -0.2 | -0.67 | 30.25 | 30.25 | 29.75 | 258468 |
| 1734543000 | 30 | 0 | 0.00 | 30.25 | 30.75 | 30 | 247560 |
| 1734456600 | 30 | 0 | 0.00 | 30 | 30.25 | 29.45 | 964799 |
| 1734370200 | 30 | 0.75 | 2.56 | 29.5 | 30.25 | 29 | 827891 |
| 1734111000 | 29.25 | 0.25 | 0.86 | 29 | 29.25 | 29 | 525802 |
| 1734024600 | 29 | 0 | 0.00 | 29.5 | 29.5 | 28.5 | 613090 |
| 1733938200 | 29 | 0 | 0.00 | 29.75 | 29.75 | 29 | 228974 |
| 1733851800 | 29 | -0.25 | -0.85 | 29.25 | 29.5 | 29 | 443215 |
| 1733765400 | 29.25 | 1 | 3.54 | 28.25 | 29.25 | 28.25 | 1414238 |
| 1733506200 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 869519 |
| 1733419800 | 28.25 | -0.25 | -0.88 | 28.5 | 29 | 28 | 620740 |
| 1733333400 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 27.75 | 1220887 |
| 1733247000 | 28 | -1 | -3.45 | 28 | 28.25 | 28 | 471250 |
| 1733160600 | 29 | 1 | 3.57 | 28 | 29 | 28 | 269331 |
| 1732901400 | 28 | 0 | 0.00 | 28 | 28.25 | 28 | 452396 |
| 1732815000 | 28 | 0.25 | 0.90 | 27.75 | 28 | 27.75 | 1026688 |
| 1732728600 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 1122916 |
| 1732642200 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 1358920 |
| 1732555800 | 27.75 | -0.25 | -0.89 | 28.25 | 28.25 | 27.5 | 1971960 |
| 1732296600 | 28 | -0.75 | -2.61 | 28.75 | 29 | 28 | 763787 |
| 1732210200 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 28.5 | 498034 |
| 1732123800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 641126 |
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
