Premium
Dorian LPG Ltd (LPG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 2.03574975174 | 20.14 | 20.98 | 20.14 | 583509 | 20.48528248 | CS |
| 4 | -2.35 | -10.2620087336 | 22.9 | 22.94 | 16.66 | 864703 | 19.66475689 | CS |
| 12 | -4.45 | -17.8 | 25 | 25.57 | 16.66 | 785591 | 21.46359314 | CS |
| 26 | -10.46 | -33.7310544985 | 31.01 | 31.155 | 16.66 | 764731 | 23.45868696 | CS |
| 52 | -21.27 | -50.8608321377 | 41.82 | 51.6593 | 16.66 | 701212 | 31.20849923 | CS |
| 156 | 6.04 | 41.6264645072 | 14.51 | 51.6593 | 12.905 | 705273 | 28.314444 | CS |
| 260 | 11.4 | 124.590163934 | 9.15 | 51.6593 | 7.2 | 611171 | 23.12837879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 20.42 | 0.12 | 0.59 | 20.61 | 20.68 | 20.17 | 738571 |
| 1745361600 | 20.3 | -0.23 | -1.12 | 20.66 | 20.74 | 20.15 | 565365 |
| 1745275200 | 20.53 | -0.2 | -0.96 | 20.7 | 20.73 | 20.16 | 486735 |
| 1744929600 | 20.73 | 0.7 | 3.49 | 20.14 | 20.8 | 20.14 | 537660 |
| 1744843200 | 20.03 | 0.36 | 1.83 | 19.68 | 20.24 | 19.55 | 562002 |
| 1744756800 | 19.67 | -0.56 | -2.77 | 20.04 | 20.2 | 19.5996 | 496013 |
| 1744670400 | 20.23 | -0.31 | -1.51 | 20.96 | 20.96 | 20.05 | 738687 |
| 1744411200 | 20.54 | 2.35 | 12.92 | 18.92 | 20.59 | 18.92 | 1197016 |
| 1744324800 | 18.19 | -0.64 | -3.40 | 18.56 | 18.655 | 17.93 | 1129864 |
| 1744238400 | 18.83 | 0.92 | 5.14 | 17.46 | 19.4987 | 17.25 | 1323298 |
| 1744152000 | 17.91 | -1.33 | -6.91 | 20 | 20.25 | 17.61 | 1769003 |
| 1744065600 | 19.24 | 1.9 | 10.96 | 17.5 | 19.6 | 17.45 | 2233574 |
| 1743806400 | 17.34 | -2.78 | -13.82 | 18.08 | 18.21 | 16.66 | 1383756 |
| 1743720000 | 20.12 | -1.69 | -7.75 | 21.06 | 21.47 | 20 | 892489 |
| 1743633600 | 21.81 | -0.31 | -1.40 | 21.89 | 22.14 | 21.48 | 425660 |
| 1743547200 | 22.12 | -0.22 | -0.98 | 22.34 | 22.52 | 22.09 | 461875 |
| 1743460800 | 22.34 | -0.16 | -0.71 | 22.16 | 22.535 | 21.6701 | 596857 |
| 1743201600 | 22.5 | 0.07 | 0.31 | 22.35 | 22.55 | 22.03 | 456309 |
| 1743115200 | 22.43 | -0.69 | -2.98 | 22.9 | 22.94 | 22.42 | 396069 |
| 1743028800 | 23.12 | -0.02 | -0.09 | 23.03 | 23.2986 | 22.835 | 464760 |
| 1742942400 | 23.14 | -0.36 | -1.53 | 23.58 | 23.85 | 23.08 | 744547 |
| 1742856000 | 23.5 | 0.47 | 2.04 | 23.05 | 23.619 | 23.05 | 819394 |
| 1742596800 | 23.03 | -0.31 | -1.33 | 23.12 | 23.32 | 22.71 | 4206787 |
| 1742510400 | 23.34 | 0.12 | 0.52 | 22.79 | 23.6 | 22.65 | 660362 |
| 1742424000 | 23.22 | 0.7 | 3.11 | 22.6 | 23.27 | 22.57 | 591288 |
| 1742337600 | 22.52 | 0.31 | 1.40 | 22.51 | 22.73 | 22.2 | 538396 |
| 1742251200 | 22.21 | 0.46 | 2.11 | 21.97 | 22.54 | 21.95 | 769674 |
| 1741992000 | 21.75 | 0.49 | 2.30 | 21.37 | 21.775 | 21.11 | 539572 |
| 1741905600 | 21.26 | 0.36 | 1.72 | 20.63 | 21.74 | 20.63 | 699930 |
| 1741819200 | 20.9 | 0.55 | 2.70 | 20.4 | 21.09 | 20.2101 | 707392 |
| 1741732800 | 20.35 | 0.04 | 0.20 | 20.59 | 20.76 | 20 | 700548 |
| 1741646400 | 20.31 | -0.65 | -3.10 | 20.81 | 20.97 | 20.05 | 727266 |
| 1741390800 | 20.96 | -0.03 | -0.14 | 21.16 | 21.58 | 20.82 | 691853 |
| 1741304400 | 20.99 | 1.02 | 5.11 | 20.35 | 21.01 | 20.1 | 690654 |
| 1741218000 | 19.97 | -0.45 | -2.20 | 20.43 | 20.87 | 19.71 | 483743 |
| 1741131600 | 20.42 | 0.54 | 2.72 | 19.66 | 20.52 | 19.36 | 651624 |
| 1741045200 | 19.88 | -0.48 | -2.36 | 20.38 | 20.702 | 19.71 | 654778 |
| 1740786000 | 20.36 | 0.26 | 1.29 | 20.13 | 20.83 | 20.09 | 905681 |
| 1740699600 | 20.1 | -0.5 | -2.43 | 20.56 | 20.77 | 19.8313 | 1092380 |
| 1740613200 | 20.6 | -0.58 | -2.74 | 21.25 | 21.71 | 20.43 | 824374 |
| 1740526800 | 21.18 | -1.39 | -6.16 | 22.49 | 22.59 | 21.05 | 1068128 |
| 1740440400 | 22.57 | 0.15 | 0.67 | 22.38 | 22.76 | 22.1 | 641011 |
| 1740181200 | 22.42 | -0.33 | -1.45 | 22.94 | 23 | 22.3 | 564959 |
| 1740094800 | 22.75 | 0 | 0.00 | 22.55 | 23.215 | 22.3791 | 573493 |
| 1740008400 | 22.75 | -0.2 | -0.87 | 22.89 | 23.33 | 22.403 | 502471 |
| 1739922000 | 22.95 | 0.4 | 1.77 | 22.44 | 23.27 | 22.32 | 666258 |
| 1739576400 | 22.55 | -0.21 | -0.92 | 23.07 | 23.1 | 22.23 | 534625 |
| 1739490000 | 22.76 | -0.3 | -1.30 | 23.06 | 23.4 | 22.7 | 496998 |
| 1739403600 | 23.06 | -0.51 | -2.16 | 23.22 | 23.62 | 23 | 592173 |
| 1739317200 | 23.57 | -0.22 | -0.92 | 23.82 | 23.9499 | 23.461 | 413923 |
| 1739230800 | 23.79 | 0.35 | 1.49 | 23.67 | 23.85 | 23.14 | 658157 |
| 1738971600 | 23.44 | -0.05 | -0.21 | 23.37 | 23.94 | 23.3 | 583492 |
| 1738885200 | 23.49 | -1.38 | -5.55 | 24.93 | 25.05 | 23.47 | 1031081 |
| 1738798800 | 24.87 | -0.12 | -0.48 | 24.27 | 24.99 | 24.2 | 897182 |
| 1738712400 | 24.99 | 1.02 | 4.26 | 24.19 | 25.5 | 23.695 | 1593039 |
| 1738626000 | 23.97 | -0.07 | -0.29 | 24.22 | 24.72 | 23.7 | 888807 |
| 1738366800 | 24.04 | -1.33 | -5.24 | 24.37 | 24.49 | 23.25 | 1608756 |
| 1738280400 | 25.37 | 0.74 | 3.00 | 25 | 25.57 | 24.6 | 714666 |
| 1738194000 | 24.63 | 0.42 | 1.73 | 24.28 | 24.76 | 24.1511 | 512173 |
| 1738107600 | 24.21 | -0.08 | -0.33 | 24.4 | 24.6899 | 23.91 | 619266 |
| 1738021200 | 24.29 | 0.65 | 2.75 | 23.78 | 24.75 | 23.6152 | 797315 |
| 1737762000 | 23.64 | -0.25 | -1.05 | 24.3 | 24.43 | 23.33 | 785135 |
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
