Premium
Dingdong Cayman Ltd (945)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.591715976331 | 3.38 | 3.38 | 3.14 | 3323 | 3.27937406 | DE |
| 4 | 0.1 | 3.0303030303 | 3.3 | 3.38 | 3.14 | 1284 | 3.27386156 | DE |
| 12 | -0.5 | -12.8205128205 | 3.9 | 4.46 | 3.08 | 815 | 3.60602218 | DE |
| 26 | 1.54 | 82.7956989247 | 1.86 | 4.46 | 1.86 | 1199 | 3.23454977 | DE |
| 52 | 2.2400001 | 193.103473543 | 1.1599999 | 4.46 | 1.03 | 1425 | 2.61590016 | DE |
| 156 | 1.5 | 78.9473684211 | 1.9 | 4.46 | 1.03 | 1631 | 2.29915545 | DE |
| 260 | 1.5 | 78.9473684211 | 1.9 | 4.46 | 1.03 | 1631 | 2.29915545 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1739827620 | 3.14 | -0.18 | -5.42 | 3.18 | 3.18 | 3.14 | 1500 |
| 1739568420 | 3.32 | 0.08 | 2.47 | 3.38 | 3.38 | 3.32 | 5146 |
| 1739482020 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1739395620 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1739309220 | 3.24 | -0.06 | -1.82 | 3.24 | 3.24 | 3.24 | 50 |
| 1739222820 | 3.3 | 0.12 | 3.77 | 3.2599999 | 3.3 | 3.2599999 | 1400 |
| 1738963620 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1738877220 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1738790820 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1738704420 | 3.18 | -0.04 | -1.24 | 3.2599999 | 3.2599999 | 3.18 | 36 |
| 1738618020 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1738358820 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1738272420 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1738186020 | 3.22 | 0.04 | 1.26 | 3.22 | 3.22 | 3.22 | 300 |
| 1738099620 | 3.18 | -0.24 | -7.02 | 3.3 | 3.3 | 3.18 | 554 |
| 1738013220 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1737754020 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1737667620 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1737581220 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1737494820 | 3.42 | 0.26 | 8.23 | 3.42 | 3.42 | 3.42 | 287 |
| 1737408420 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737149220 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737062820 | 3.16 | 0.04 | 1.28 | 3.16 | 3.16 | 3.16 | 43 |
| 1736976420 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1736890020 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1736803620 | 3.12 | 0.04 | 1.30 | 3.12 | 3.12 | 3.12 | 820 |
| 1736544420 | 3.08 | -0.12 | -3.75 | 3.08 | 3.08 | 3.08 | 55 |
| 1736458020 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1736371620 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1736285220 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1736198820 | 3.2 | -0.24 | -6.98 | 3.24 | 3.2599999 | 3.2 | 600 |
| 1735939620 | 3.44 | 0.36 | 11.69 | 3.48 | 3.48 | 3.44 | 73 |
| 1735853220 | 3.08 | -0.64 | -17.20 | 3.2599999 | 3.2599999 | 3.08 | 2050 |
| 1735594020 | 3.72 | -0.04 | -1.06 | 3.72 | 3.72 | 3.72 | 20 |
| 1735334820 | 3.76 | -0.26 | -6.47 | 3.76 | 3.76 | 3.76 | 37 |
| 1734989220 | 4.0199999 | 0.06 | 1.52 | 3.96 | 4.0199999 | 3.96 | 1500 |
| 1734730020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1734643620 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1734557220 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 1 |
| 1734470820 | 3.96 | 0.08 | 2.06 | 4.0199999 | 4.0199999 | 3.96 | 500 |
| 1734384420 | 3.88 | -0.16 | -3.96 | 3.88 | 3.88 | 3.88 | 200 |
| 1734125220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1734038820 | 4.04 | -0.1 | -2.42 | 4.04 | 4.04 | 4.04 | 3 |
| 1733952420 | 4.1399999 | -0.32 | -7.17 | 4.1399999 | 4.1399999 | 4.1399999 | 300 |
| 1733866020 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1733779620 | 4.46 | 0.56 | 14.36 | 4.22 | 4.46 | 4.22 | 2083 |
| 1733520420 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1733434020 | 3.9 | -0.38 | -8.88 | 4.0999999 | 4.0999999 | 3.9 | 2320 |
| 1733347620 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1733261220 | 4.28 | 0.04 | 0.94 | 4.0999999 | 4.28 | 4.0999999 | 850 |
| 1733174820 | 4.24 | 0.34 | 8.72 | 4.24 | 4.24 | 4.24 | 1150 |
| 1732915620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1732829220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1732742820 | 3.9 | 0.2 | 5.41 | 3.9 | 3.9 | 3.9 | 114 |
| 1732656420 | 3.7 | -0.3 | -7.50 | 3.7 | 3.7 | 3.7 | 500 |
| 1732570020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732310820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732224420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732138020 | 4 | 0.1 | 2.56 | 4 | 4 | 4 | 808 |
| 1732051620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 2700 |
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
