Premium
Darling Ingredients Inc (43D)
TG
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 | -4.05 | -13.0016051364 | 31.15 | 31.31 | 27.5 | 1662 | 29.59941509 | DE |
| 4 | -11.4 | -29.6103896104 | 38.5 | 39.92 | 27.5 | 864 | 32.9178399 | DE |
| 12 | -6.449999 | -19.2250348502 | 33.549999 | 39.92 | 27.5 | 455 | 33.56317611 | DE |
| 26 | -4.12 | -13.196668802 | 31.22 | 41 | 27.5 | 358 | 34.03106167 | DE |
| 52 | -12.809999 | -32.0972170408 | 39.909999 | 44.44 | 27.5 | 348 | 35.24740807 | DE |
| 156 | -30.76 | -53.162806775 | 57.86 | 58.34 | 27.5 | 284 | 36.94557854 | DE |
| 260 | -30.76 | -53.162806775 | 57.86 | 58.34 | 27.5 | 284 | 36.94557854 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 27.5 | -0.64 | -2.27 | 28.16 | 28.72 | 27.5 | 15490 |
| 1741728420 | 28.14 | 0.21 | 0.75 | 27.8 | 28.14 | 27.77 | 288 |
| 1741642020 | 27.93 | -2.5 | -8.22 | 29.44 | 29.44 | 27.93 | 760 |
| 1741382820 | 30.43 | 0.67 | 2.25 | 30.46 | 30.47 | 30.43 | 70 |
| 1741296420 | 29.76 | -0.96 | -3.13 | 30.59 | 31.01 | 29.76 | 6695 |
| 1741210020 | 30.72 | -1.12 | -3.52 | 31.15 | 31.31 | 30.72 | 496 |
| 1741123620 | 31.84 | -0.93 | -2.84 | 32.75 | 32.75 | 31.84 | 253 |
| 1741037220 | 32.77 | -2.99 | -8.36 | 35 | 35 | 32.77 | 47 |
| 1740778020 | 35.76 | 0.3 | 0.85 | 35.76 | 35.76 | 35.76 | 20 |
| 1740691620 | 35.46 | -1.74 | -4.68 | 35.42 | 35.46 | 35.42 | 179 |
| 1740605220 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1740518820 | 37.2 | -0.8 | -2.11 | 37.2 | 37.2 | 37.2 | 1 |
| 1740432420 | 38 | 1.19 | 3.23 | 37.68 | 38 | 37.68 | 56 |
| 1740173220 | 36.81 | 0 | 0.00 | 36.81 | 36.81 | 36.81 | 0 |
| 1740086820 | 36.81 | -0.6 | -1.60 | 36.9 | 36.9 | 36.34 | 6015 |
| 1740000420 | 37.409999 | -2.27 | -5.72 | 39.9 | 39.92 | 37.409999 | 351 |
| 1739914020 | 39.68 | 0.39 | 0.99 | 39.09 | 39.68 | 39.09 | 131 |
| 1739827620 | 39.29 | 0.05 | 0.13 | 39.29 | 39.29 | 39.29 | 1 |
| 1739568420 | 39.24 | 0.36 | 0.93 | 39.24 | 39.24 | 39.24 | 75 |
| 1739482020 | 38.88 | 0.38 | 0.99 | 38.9 | 38.9 | 38.88 | 116 |
| 1739395620 | 38.5 | -0.15 | -0.39 | 38.5 | 38.5 | 38.5 | 1 |
| 1739309220 | 38.65 | 0.47 | 1.23 | 39.1 | 39.299999 | 38.65 | 144 |
| 1739222820 | 38.18 | -0.63 | -1.62 | 38.47 | 38.47 | 38 | 185 |
| 1738963620 | 38.81 | 2.21 | 6.04 | 37.19 | 39 | 35 | 590 |
| 1738877220 | 36.6 | 2 | 5.78 | 36.67 | 37.049999 | 36.6 | 651 |
| 1738790820 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1738704420 | 34.6 | -0.9 | -2.54 | 35.06 | 35.06 | 34.6 | 69 |
| 1738618020 | 35.5 | -1.15 | -3.14 | 36.119999 | 36.27 | 35.049999 | 925 |
| 1738358820 | 36.65 | 1.38 | 3.91 | 35.64 | 36.78 | 35.64 | 709 |
| 1738272420 | 35.27 | 1.47 | 4.35 | 33.35 | 35.27 | 33.35 | 175 |
| 1738186020 | 33.799999 | 0.65 | 1.96 | 33.79 | 33.799999 | 33.79 | 62 |
| 1738099620 | 33.15 | -0.9 | -2.64 | 33.9 | 33.9 | 33.15 | 65 |
| 1738013220 | 34.049999 | -0.13 | -0.38 | 33.82 | 34.049999 | 33.659999 | 278 |
| 1737754020 | 34.18 | 0.8 | 2.40 | 34.19 | 34.19 | 34.18 | 16 |
| 1737667620 | 33.38 | -0.32 | -0.95 | 33.7 | 33.7 | 33.38 | 21 |
| 1737581220 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1737494820 | 33.7 | -2.01 | -5.63 | 35.4 | 35.4 | 33.7 | 356 |
| 1737408420 | 35.71 | 0.25 | 0.71 | 35.71 | 35.71 | 35.71 | 3 |
| 1737149220 | 35.46 | -0.41 | -1.14 | 36.25 | 36.25 | 35.46 | 244 |
| 1737062820 | 35.869999 | 0.08 | 0.22 | 35.85 | 35.89 | 35.85 | 36 |
| 1736976420 | 35.79 | 0.62 | 1.76 | 35.19 | 35.79 | 35.19 | 3 |
| 1736890020 | 35.17 | -1.28 | -3.51 | 35.17 | 35.17 | 35.17 | 7 |
| 1736803620 | 36.45 | 1.22 | 3.46 | 35.77 | 36.45 | 35.77 | 124 |
| 1736544420 | 35.229999 | 2.43 | 7.41 | 32.79 | 35.229999 | 32.79 | 136 |
| 1736458020 | 32.799999 | -0.63 | -1.88 | 32.759999 | 32.799999 | 32.7 | 80 |
| 1736371620 | 33.43 | 0.4 | 1.21 | 33.409999 | 33.43 | 33.409999 | 500 |
| 1736285220 | 33.03 | -0.19 | -0.57 | 33.31 | 33.31 | 33.03 | 12 |
| 1736198820 | 33.22 | -0.2 | -0.60 | 33.799999 | 33.799999 | 33.22 | 374 |
| 1735939620 | 33.42 | 0.69 | 2.11 | 33.43 | 33.43 | 33.42 | 266 |
| 1735853220 | 32.729999 | 0.92 | 2.89 | 32.43 | 32.729999 | 32.43 | 201 |
| 1735594020 | 31.81 | -0.24 | -0.75 | 31.81 | 31.81 | 31.81 | 1 |
| 1735334820 | 32.049999 | 0.05 | 0.16 | 31.78 | 32.33 | 31.78 | 126 |
| 1734989220 | 32 | -0.65 | -1.99 | 32 | 32 | 31.5 | 591 |
| 1734730020 | 32.65 | 0.65 | 2.03 | 32.28 | 32.65 | 32.28 | 128 |
| 1734643620 | 32 | -1.52 | -4.53 | 32.34 | 33.02 | 32 | 380 |
| 1734557220 | 33.52 | 1.72 | 5.41 | 33.549999 | 33.549999 | 33.52 | 210 |
| 1734470820 | 31.8 | -0.92 | -2.81 | 32.049999 | 32.049999 | 31.8 | 47 |
| 1734384420 | 32.72 | -0.11 | -0.34 | 33.45 | 33.549999 | 32.72 | 427 |
| 1734125220 | 32.83 | -1.82 | -5.25 | 34.04 | 34.19 | 32.83 | 1040 |
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
