Premium
Dongfeng Motor Group Co (D4D)
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 | 0.009 | 1.78041578248 | 0.5054999 | 0.5395 | 0.4878 | 13493 | 0.50312185 | DE |
| 4 | 0.0308999 | 6.38955748553 | 0.4836 | 0.5925 | 0.4612 | 94404 | 0.54081227 | DE |
| 12 | -0.0115001 | -2.18633079848 | 0.526 | 0.5925 | 0.3576 | 60041 | 0.51152591 | DE |
| 26 | 0.2886999 | 127.856465899 | 0.2258 | 0.5925 | 0.2112 | 48869 | 0.45345086 | DE |
| 52 | 0.1392999 | 37.1268390192 | 0.3752 | 0.5925 | 0.2112 | 32183 | 0.41772454 | DE |
| 156 | 0.1670999 | 48.1001439263 | 0.3474 | 0.5925 | 0.2112 | 26430 | 0.41396146 | DE |
| 260 | 0.1670999 | 48.1001439263 | 0.3474 | 0.5925 | 0.2112 | 26430 | 0.41396146 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 0.4982 | -0.0018 | -0.36 | 0.5094999 | 0.522 | 0.4942 | 15143 |
| 1741728420 | 0.5 | 0.0098 | 2.00 | 0.5094999 | 0.5094999 | 0.4892 | 2755 |
| 1741642020 | 0.4902 | -0.0473 | -8.80 | 0.507 | 0.5094999 | 0.4902 | 13754 |
| 1741382820 | 0.5375 | 0.0290001 | 5.70 | 0.5395 | 0.5395 | 0.5154999 | 2354 |
| 1741296420 | 0.5084999 | 0.0112999 | 2.27 | 0.5054999 | 0.5204999 | 0.4878 | 33457 |
| 1741210020 | 0.4972 | 0.0114 | 2.35 | 0.5084999 | 0.5174999 | 0.4874 | 33981 |
| 1741123620 | 0.4858 | -0.0167 | -3.32 | 0.51 | 0.519 | 0.4858 | 6450 |
| 1741037220 | 0.5024999 | -0.052 | -9.38 | 0.5225 | 0.537 | 0.4862 | 59065 |
| 1740778020 | 0.5545 | -0.0145 | -2.55 | 0.532 | 0.5545 | 0.5305 | 11199 |
| 1740691620 | 0.5689999 | 0.0414999 | 7.87 | 0.55 | 0.5729999 | 0.55 | 133477 |
| 1740605220 | 0.5275 | -0.041 | -7.21 | 0.538 | 0.5465 | 0.5215 | 96032 |
| 1740518820 | 0.5685 | -0.019 | -3.23 | 0.5639999 | 0.5685 | 0.5505 | 57512 |
| 1740432420 | 0.5875 | 0.0025 | 0.43 | 0.5809999 | 0.5875 | 0.5705 | 87017 |
| 1740173220 | 0.585 | -0.0025 | -0.43 | 0.587 | 0.5925 | 0.5699999 | 182640 |
| 1740086820 | 0.5875 | 0.031 | 5.57 | 0.5699999 | 0.5915 | 0.5655 | 329292 |
| 1740000420 | 0.5565 | 0.0661 | 13.48 | 0.507 | 0.5635 | 0.5054999 | 288090 |
| 1739914020 | 0.4904 | 0.0086 | 1.78 | 0.49 | 0.5044999 | 0.4752 | 82374 |
| 1739827620 | 0.4818 | -0.0102 | -2.07 | 0.4936 | 0.5104999 | 0.4812 | 14125 |
| 1739568420 | 0.492 | 0.0092 | 1.91 | 0.485 | 0.4948 | 0.4802 | 93598 |
| 1739482020 | 0.4828 | -0.0132 | -2.66 | 0.4836 | 0.484 | 0.4612 | 345767 |
| 1739395620 | 0.496 | -0.0235 | -4.52 | 0.4918 | 0.496 | 0.4722 | 228967 |
| 1739309220 | 0.5194999 | 0.0236999 | 4.78 | 0.5104999 | 0.525 | 0.5 | 344152 |
| 1739222820 | 0.4958 | 0.088 | 21.58 | 0.4842 | 0.5134999 | 0.475 | 170183 |
| 1738963620 | 0.4078 | 0.0474 | 13.15 | 0.4094 | 0.4106 | 0.3768 | 4204 |
| 1738877220 | 0.3604 | 0.0002 | 0.06 | 0.3602 | 0.3605999 | 0.3602 | 2500 |
| 1738790820 | 0.3602 | -0.035 | -8.86 | 0.3694 | 0.3708 | 0.3602 | 10099 |
| 1738704420 | 0.3952 | -0.0004 | -0.10 | 0.37 | 0.3953999 | 0.37 | 4102 |
| 1738618020 | 0.3956 | -0.011 | -2.71 | 0.3844 | 0.3956 | 0.372 | 13780 |
| 1738358820 | 0.4066 | 0 | 0.00 | 0.4066 | 0.4066 | 0.4066 | 0 |
| 1738272420 | 0.4066 | 0.012 | 3.04 | 0.3946 | 0.4066 | 0.3946 | 17630 |
| 1738186020 | 0.3946 | 0.0264 | 7.17 | 0.368 | 0.3946 | 0.368 | 1750 |
| 1738099620 | 0.3682 | 0.0106001 | 2.96 | 0.3614 | 0.38 | 0.3614 | 66095 |
| 1738013220 | 0.3575999 | -0.0156 | -4.18 | 0.3706 | 0.3714 | 0.3575999 | 52750 |
| 1737754020 | 0.3731999 | 0 | 0.00 | 0.3731999 | 0.3731999 | 0.3731999 | 0 |
| 1737667620 | 0.3731999 | 0.002 | 0.54 | 0.3936 | 0.3936 | 0.3731999 | 1171 |
| 1737581220 | 0.3711999 | -0.029 | -7.25 | 0.376 | 0.382 | 0.3711999 | 3518 |
| 1737494820 | 0.4002 | 0.023 | 6.10 | 0.3966 | 0.4002 | 0.3966 | 4500 |
| 1737408420 | 0.3772 | -0.0038 | -1.00 | 0.388 | 0.4024 | 0.3772 | 3080 |
| 1737149220 | 0.381 | -0.017 | -4.27 | 0.3958 | 0.3958 | 0.381 | 38000 |
| 1737062820 | 0.398 | -0.0098 | -2.40 | 0.3982 | 0.3982 | 0.398 | 2313 |
| 1736976420 | 0.4078 | 0.0206 | 5.32 | 0.3892 | 0.4078 | 0.3768 | 8653 |
| 1736890020 | 0.3872 | -0.0068 | -1.73 | 0.3968 | 0.3968 | 0.387 | 1213 |
| 1736803620 | 0.394 | 0.0198 | 5.29 | 0.3782 | 0.394 | 0.3724 | 3618 |
| 1736544420 | 0.3742 | -0.0428 | -10.26 | 0.3874 | 0.396 | 0.3742 | 15470 |
| 1736458020 | 0.417 | -0.0148 | -3.43 | 0.417 | 0.417 | 0.417 | 1250 |
| 1736371620 | 0.4318 | -0.0004 | -0.09 | 0.4318 | 0.4318 | 0.4318 | 150 |
| 1736285220 | 0.4322 | 0.0002 | 0.05 | 0.441 | 0.4498 | 0.4322 | 25063 |
| 1736198820 | 0.432 | -0.0044 | -1.01 | 0.4328 | 0.4408 | 0.429 | 11045 |
| 1735939620 | 0.4364 | -0.0134 | -2.98 | 0.43 | 0.4364 | 0.4109999 | 106680 |
| 1735853220 | 0.4498 | -0.0012 | -0.27 | 0.455 | 0.4562 | 0.4496 | 27530 |
| 1735594020 | 0.451 | -0.051 | -10.16 | 0.4628 | 0.4628 | 0.45 | 73924 |
| 1735334820 | 0.502 | 0.0308 | 6.54 | 0.4974 | 0.5064999 | 0.4812 | 4525 |
| 1734989220 | 0.4712 | -0.0423 | -8.24 | 0.4702 | 0.4858 | 0.4602 | 18600 |
| 1734730020 | 0.5134999 | -0.021 | -3.93 | 0.5134999 | 0.5134999 | 0.5134999 | 400 |
| 1734643620 | 0.5345 | 0.01 | 1.91 | 0.526 | 0.542 | 0.5245 | 27152 |
| 1734557220 | 0.5245 | 0.0299 | 6.05 | 0.518 | 0.537 | 0.518 | 31315 |
| 1734470820 | 0.4946 | -0.0064 | -1.28 | 0.5 | 0.504 | 0.4946 | 14900 |
| 1734384420 | 0.501 | -0.0325 | -6.09 | 0.5144999 | 0.5245 | 0.501 | 13300 |
| 1734125220 | 0.5335 | 0.0190001 | 3.69 | 0.5194999 | 0.5335 | 0.5184999 | 6877 |
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
