Premium
DuPont de Nemours Inc (6D81)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.630001 | -0.80020449638 | 78.73 | 78.989999 | 77.69 | 445 | 78.20449361 | DE |
| 4 | 4.28 | 5.7978868301 | 73.819999 | 81.099999 | 72.54 | 494 | 78.38738715 | DE |
| 12 | 1.169999 | 1.52086182244 | 76.93 | 81.099999 | 70.849999 | 508 | 76.23245169 | DE |
| 26 | 4.299999 | 5.82655691057 | 73.8 | 82 | 70.849999 | 419 | 77.04536605 | DE |
| 52 | 14.439999 | 22.683001885 | 63.66 | 82 | 63.14 | 402 | 74.75387132 | DE |
| 156 | 9.439999 | 13.7489062045 | 68.66 | 82 | 51.43 | 367 | 68.34610427 | DE |
| 260 | 43.769999 | 127.497812409 | 34.33 | 82 | 28 | 303 | 65.76241992 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 78.989999 | 1.3 | 1.67 | 78.11 | 78.989999 | 78.099999 | 354 |
| 1740605220 | 77.69 | -0.73 | -0.93 | 78.319999 | 78.319999 | 77.69 | 321 |
| 1740518820 | 78.42 | 0 | 0.00 | 78.42 | 78.42 | 78.42 | 0 |
| 1740432420 | 78.42 | 0.47 | 0.60 | 78.239999 | 78.65 | 77.7 | 357 |
| 1740173220 | 77.95 | -0.86 | -1.09 | 78.73 | 78.989999 | 77.95 | 746 |
| 1740086820 | 78.81 | -0.75 | -0.94 | 78.63 | 78.81 | 78.63 | 64 |
| 1740000420 | 79.56 | -1.43 | -1.77 | 80.52 | 80.59 | 79.56 | 355 |
| 1739914020 | 80.989999 | 1.26 | 1.58 | 79.78 | 81.099999 | 79.78 | 828 |
| 1739827620 | 79.73 | -0.17 | -0.21 | 79.98 | 80.19 | 79.69 | 183 |
| 1739568420 | 79.9 | 0.43 | 0.54 | 80.01 | 80.31 | 79.9 | 138 |
| 1739482020 | 79.47 | 0.47 | 0.59 | 79.44 | 79.47 | 79.42 | 95 |
| 1739395620 | 79 | -0.56 | -0.70 | 78.64 | 79 | 77.989999 | 446 |
| 1739309220 | 79.56 | 6.56 | 8.99 | 75 | 79.72 | 74.14 | 3935 |
| 1739222820 | 73 | -0.09 | -0.12 | 73.76 | 73.9 | 73 | 371 |
| 1738963620 | 73.09 | -1.47 | -1.97 | 74.41 | 74.8 | 73.09 | 283 |
| 1738877220 | 74.56 | 0.7 | 0.95 | 74.36 | 74.56 | 74.36 | 135 |
| 1738790820 | 73.86 | -0.31 | -0.42 | 73.3 | 74.069999 | 73.3 | 42 |
| 1738704420 | 74.17 | 1.29 | 1.77 | 73.239999 | 74.17 | 73.239999 | 246 |
| 1738618020 | 72.88 | -0.84 | -1.14 | 74.13 | 74.13 | 72.54 | 269 |
| 1738358820 | 73.72 | 0.32 | 0.44 | 73.819999 | 73.819999 | 73.72 | 213 |
| 1738272420 | 73.4 | -0.45 | -0.61 | 73.58 | 73.58 | 73.08 | 486 |
| 1738186020 | 73.849999 | 0.4 | 0.54 | 73.15 | 73.93 | 73.14 | 361 |
| 1738099620 | 73.45 | 1.5 | 2.08 | 73.69 | 73.69 | 73.45 | 104 |
| 1738013220 | 71.95 | -2.2 | -2.97 | 72.92 | 72.98 | 71.7 | 874 |
| 1737754020 | 74.15 | -0.63 | -0.84 | 74.51 | 74.51 | 74.15 | 140 |
| 1737667620 | 74.78 | 0.21 | 0.28 | 74.849999 | 74.849999 | 74.73 | 64 |
| 1737581220 | 74.569999 | -0.79 | -1.05 | 75.069999 | 75.26 | 74.569999 | 413 |
| 1737494820 | 75.36 | 0.38 | 0.51 | 75.069999 | 75.52 | 75.069999 | 272 |
| 1737408420 | 74.98 | -0.81 | -1.07 | 74.98 | 74.989999 | 74.98 | 854 |
| 1737149220 | 75.79 | 2.74 | 3.75 | 74.4 | 75.97 | 74.4 | 1182 |
| 1737062820 | 73.05 | -1.15 | -1.55 | 74.25 | 75.7 | 73.05 | 722 |
| 1736976420 | 74.2 | 1.61 | 2.22 | 74.34 | 74.34 | 74 | 37 |
| 1736890020 | 72.59 | 0.04 | 0.06 | 72.9 | 72.9 | 72.59 | 425 |
| 1736803620 | 72.55 | 1.62 | 2.28 | 71.26 | 72.81 | 70.849999 | 497 |
| 1736544420 | 70.93 | -0.89 | -1.24 | 72.02 | 72.02 | 70.93 | 1225 |
| 1736458020 | 71.819999 | 0 | 0.00 | 71.819999 | 71.819999 | 71.819999 | 0 |
| 1736371620 | 71.819999 | -0.78 | -1.07 | 72.739999 | 72.739999 | 71.819999 | 136 |
| 1736285220 | 72.599999 | 0.54 | 0.75 | 72.43 | 73.28 | 72.17 | 226 |
| 1736198820 | 72.06 | -0.71 | -0.98 | 72.239999 | 73.2 | 72 | 804 |
| 1735939620 | 72.77 | -1.03 | -1.40 | 73.3 | 73.3 | 72.77 | 75 |
| 1735853220 | 73.8 | 0.77 | 1.05 | 73.89 | 74.709999 | 73.8 | 338 |
| 1735594020 | 73.03 | -1.02 | -1.38 | 73.3 | 73.3 | 72.78 | 115 |
| 1735334820 | 74.05 | -0.2 | -0.27 | 74.05 | 74.05 | 74.05 | 31 |
| 1734989220 | 74.25 | -0.18 | -0.24 | 74.56 | 74.64 | 74.069999 | 229 |
| 1734730020 | 74.43 | -0.13 | -0.17 | 73.7 | 74.43 | 73.7 | 232 |
| 1734643620 | 74.56 | -0.94 | -1.25 | 74.65 | 75 | 74.16 | 227 |
| 1734557220 | 75.5 | -0.81 | -1.06 | 76.709999 | 76.849999 | 75.5 | 111 |
| 1734470820 | 76.31 | -0.59 | -0.77 | 75.739999 | 76.31 | 75.38 | 3766 |
| 1734384420 | 76.9 | -0.42 | -0.54 | 77.18 | 77.18 | 76.709999 | 277 |
| 1734125220 | 77.319999 | -0.66 | -0.85 | 77.84 | 77.84 | 77.319999 | 346 |
| 1734038820 | 77.98 | -0.07 | -0.09 | 77.55 | 77.98 | 77.55 | 224 |
| 1733952420 | 78.05 | -0.15 | -0.19 | 78.29 | 78.29 | 77.709999 | 168 |
| 1733866020 | 78.2 | -1.3 | -1.64 | 78.92 | 79.12 | 78.2 | 524 |
| 1733779620 | 79.5 | 1.9 | 2.45 | 79.239999 | 80.099999 | 78.73 | 1810 |
| 1733520420 | 77.599999 | 0.1 | 0.13 | 76.93 | 77.599999 | 76.93 | 243 |
| 1733434020 | 77.5 | -0.13 | -0.17 | 78.15 | 78.15 | 77.5 | 166 |
| 1733347620 | 77.63 | -1.2 | -1.52 | 77.63 | 77.63 | 77.63 | 5 |
| 1733261220 | 78.83 | -0.93 | -1.17 | 79.42 | 79.75 | 78.83 | 192 |
| 1733174820 | 79.76 | 0.6 | 0.76 | 79.06 | 79.76 | 79.06 | 272 |
| 1732915620 | 79.16 | -0.27 | -0.34 | 79.05 | 79.55 | 79.05 | 53 |
| 1732829220 | 79.43 | -0.22 | -0.28 | 79.43 | 79.43 | 79.43 | 22 |
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
