Premium
Dingdong Cayman Limited (DDL)
NYSE
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 | -0.235 | -5.77395577396 | 4.07 | 4.18 | 3.66 | 660029 | 4.00321035 | DR |
| 4 | -0.2 | -4.95662949195 | 4.035 | 4.79 | 3.66 | 996334 | 4.26915198 | DR |
| 12 | 0.07 | 1.85922974768 | 3.765 | 4.79 | 2.755 | 1227484 | 3.94066212 | DR |
| 26 | 1.885 | 96.6666666667 | 1.95 | 4.79 | 1.63 | 953661 | 3.38533786 | DR |
| 52 | 2.275 | 145.833333333 | 1.56 | 4.79 | 1.065 | 687241 | 2.84108856 | DR |
| 156 | -9.655 | -71.57153447 | 13.49 | 22.5299 | 1.065 | 852046 | 4.25180633 | DR |
| 260 | -24.165 | -86.3035714286 | 28 | 46 | 1.065 | 756288 | 5.07622179 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.93 | -0.06 | -1.50 | 4.01 | 4.01 | 3.9 | 313585 |
| 1734997200 | 3.99 | -0.09 | -2.21 | 4.1 | 4.18 | 3.95 | 523729 |
| 1734738000 | 4.08 | 0.09 | 2.26 | 3.94 | 4.12 | 3.94 | 596577 |
| 1734651600 | 3.99 | 0.01 | 0.25 | 4.07 | 4.07 | 3.88 | 1206223 |
| 1734565200 | 3.98 | -0.26 | -6.13 | 4.195 | 4.23 | 3.95 | 588993 |
| 1734478800 | 4.24 | 0.28 | 7.07 | 4.01 | 4.24 | 3.98 | 992303 |
| 1734392400 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.1 | 3.905 | 696163 |
| 1734133200 | 4.03 | -0.2 | -4.73 | 4.23 | 4.2425 | 4 | 587711 |
| 1734046800 | 4.23 | 0.1 | 2.42 | 4.084 | 4.34 | 4.084 | 795545 |
| 1733960400 | 4.13 | -0.22 | -5.06 | 4.3 | 4.35 | 4.11 | 872265 |
| 1733874000 | 4.35 | -0.33 | -7.05 | 4.35 | 4.48 | 4.295 | 863797 |
| 1733787600 | 4.68 | 0.27 | 6.12 | 4.6346 | 4.79 | 4.48 | 2114064 |
| 1733528400 | 4.41 | 0.34 | 8.35 | 4.15 | 4.4349999 | 4.125 | 919957 |
| 1733442000 | 4.07 | -0.32 | -7.29 | 4.265 | 4.33 | 4.0599999 | 1595400 |
| 1733355600 | 4.39 | -0.08 | -1.79 | 4.44 | 4.46 | 4.26 | 1414212 |
| 1733269200 | 4.47 | 0.08 | 1.82 | 4.345 | 4.48 | 4.29 | 1513653 |
| 1733182800 | 4.39 | 0.11 | 2.57 | 4.21 | 4.45 | 4.21 | 1446414 |
| 1732917840 | 4.28 | 0.26 | 6.47 | 4.035 | 4.28 | 4.0199999 | 893419 |
| 1732750800 | 4.0199999 | 0.1 | 2.55 | 4.025 | 4.1449999 | 4 | 1304395 |
| 1732664400 | 3.92 | 0.21 | 5.66 | 3.77 | 3.95 | 3.69 | 793477 |
| 1732578000 | 3.71 | -0.22 | -5.60 | 3.88 | 4.04 | 3.68 | 1329399 |
| 1732318800 | 3.93 | -0.18 | -4.38 | 4.08 | 4.105 | 3.93 | 1100249 |
| 1732232400 | 4.11 | -0.2 | -4.64 | 4.17 | 4.17 | 3.91 | 1464610 |
| 1732146000 | 4.3099999 | 0.12 | 2.86 | 4.175 | 4.38 | 4.08 | 1566904 |
| 1732059600 | 4.19 | 0.03 | 0.72 | 4.0599999 | 4.21 | 4.05 | 848944 |
| 1731973200 | 4.16 | 0.17 | 4.26 | 4.025 | 4.2299 | 3.97 | 1858659 |
| 1731714000 | 3.99 | -0.13 | -3.16 | 4.09 | 4.13 | 3.97 | 495550 |
| 1731627600 | 4.12 | -0.13 | -3.06 | 4.053 | 4.24 | 4.0199999 | 1273658 |
| 1731541200 | 4.25 | 0.33 | 8.42 | 3.935 | 4.315 | 3.91 | 2541092 |
| 1731454800 | 3.92 | -0.17 | -4.16 | 4.01 | 4.04 | 3.85 | 1372846 |
| 1731368400 | 4.09 | -0.1 | -2.39 | 4.2 | 4.2 | 3.91 | 1262903 |
| 1731109200 | 4.19 | -0.04 | -0.95 | 4.17 | 4.23 | 4.08 | 1113850 |
| 1731022800 | 4.23 | -0.22 | -4.94 | 4.3099999 | 4.6 | 4.135 | 3584279 |
| 1730936400 | 4.45 | 0.51 | 12.94 | 3.56 | 4.5 | 3.44 | 3264400 |
| 1730850000 | 3.94 | 0.18 | 4.79 | 3.97 | 3.98 | 3.7 | 1549578 |
| 1730763600 | 3.76 | 0.04 | 1.08 | 3.75 | 3.895 | 3.58 | 1537437 |
| 1730500800 | 3.72 | -0.28 | -7.00 | 3.99 | 4.0199999 | 3.7 | 996321 |
| 1730414400 | 4 | -0.02 | -0.50 | 3.95 | 4.0899 | 3.93 | 912703 |
| 1730328000 | 4.0199999 | 0.02 | 0.50 | 3.9 | 4.14 | 3.78 | 1042372 |
| 1730241600 | 4 | 0.13 | 3.36 | 3.84 | 4.19 | 3.83 | 1423852 |
| 1730155200 | 3.87 | 0.38 | 10.89 | 3.77 | 3.905 | 3.6598 | 1255636 |
| 1729896000 | 3.49 | -0.13 | -3.59 | 3.71 | 4.16 | 3.45 | 3715797 |
| 1729809600 | 3.62 | 0.26 | 7.74 | 3.41 | 3.62 | 3.35 | 1241751 |
| 1729723200 | 3.36 | 0.06 | 1.82 | 3.33 | 3.41 | 3.21 | 643140 |
| 1729636800 | 3.3 | 0.19 | 6.11 | 3.09 | 3.37 | 3.09 | 1107695 |
| 1729550400 | 3.11 | 0.04 | 1.30 | 3.04 | 3.14 | 3.0266 | 384912 |
| 1729291200 | 3.07 | 0.12 | 4.07 | 3.08 | 3.1205 | 3.0299999 | 407961 |
| 1729204800 | 2.95 | -0.14 | -4.53 | 2.98 | 3.0259999 | 2.9049999 | 666347 |
| 1729118400 | 3.09 | 0.19 | 6.55 | 2.93 | 3.15 | 2.917 | 803402 |
| 1729032000 | 2.9 | -0.37 | -11.31 | 3.12 | 3.1349999 | 2.755 | 2671773 |
| 1728945600 | 3.27 | -0.16 | -4.66 | 3.38 | 3.38 | 3.11 | 502043 |
| 1728686400 | 3.43 | 0.12 | 3.63 | 3.3 | 3.51 | 3.2311 | 740435 |
| 1728600000 | 3.31 | -0.07 | -2.07 | 3.44 | 3.465 | 3.2799999 | 541463 |
| 1728513600 | 3.38 | -0.07 | -2.03 | 3.33 | 3.47 | 3.3102 | 591399 |
| 1728427200 | 3.45 | -0.19 | -5.22 | 3.23 | 3.5 | 3.1511999 | 1057556 |
| 1728340800 | 3.64 | -0.13 | -3.45 | 3.78 | 3.78 | 3.45 | 1689184 |
| 1728081600 | 3.77 | 0.08 | 2.17 | 3.775 | 3.85 | 3.61 | 1313421 |
| 1727995200 | 3.69 | -0.27 | -6.82 | 3.765 | 3.82 | 3.62 | 1288643 |
| 1727908800 | 3.96 | 0.14 | 3.66 | 4.01 | 4.0199 | 3.63 | 2642147 |
| 1727822400 | 3.82 | 0.27 | 7.61 | 3.62 | 3.82 | 3.37 | 2403273 |
| 1727735520 | 3.55 | 0.39 | 12.34 | 3.42 | 3.73 | 3.42 | 3491917 |
| 1727476800 | 3.16 | 0.16 | 5.33 | 3.06 | 3.2 | 3.06 | 1507944 |
| 1727390400 | 3 | 0.22 | 7.91 | 2.96 | 3.17 | 2.84 | 1713107 |
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
