Premium
Dongfeng Motor Group Co (D4D)
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 | 0.0172 | 4.67391304348 | 0.368 | 0.4066 | 0.368 | 9316 | 0.4007135 | DE |
| 4 | -0.0466 | -10.7920333488 | 0.4318 | 0.4318 | 0.3576 | 13280 | 0.37664298 | DE |
| 12 | 0.006 | 1.58227848101 | 0.3792 | 0.542 | 0.3522 | 33319 | 0.44625581 | DE |
| 26 | 0.1354 | 54.2033626902 | 0.2498 | 0.542 | 0.2112 | 29864 | 0.37355965 | DE |
| 52 | 0.0248 | 6.88124306326 | 0.3604 | 0.542 | 0.2112 | 22947 | 0.36188336 | DE |
| 156 | 0.0378 | 10.8808290155 | 0.3474 | 0.542 | 0.2112 | 20564 | 0.37108429 | DE |
| 260 | 0.0378 | 10.8808290155 | 0.3474 | 0.542 | 0.2112 | 20564 | 0.37108429 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734038820 | 0.5144999 | 0.0392999 | 8.27 | 0.5114999 | 0.523 | 0.5024999 | 30628 |
| 1733952420 | 0.4752 | -0.0246 | -4.92 | 0.5004999 | 0.5004999 | 0.4752 | 14200 |
| 1733866020 | 0.4998 | -0.0037 | -0.73 | 0.4916 | 0.5 | 0.4794 | 14304 |
| 1733779620 | 0.5034999 | 0.0434999 | 9.46 | 0.492 | 0.5074999 | 0.4852 | 37635 |
| 1733520420 | 0.46 | -0.0168 | -3.52 | 0.46 | 0.46 | 0.46 | 500 |
| 1733434020 | 0.4768 | -0.004 | -0.83 | 0.4822 | 0.4822 | 0.467 | 207548 |
| 1733347620 | 0.4808 | 0.0322 | 7.18 | 0.4592 | 0.4818 | 0.4592 | 214671 |
| 1733261220 | 0.4486 | -0.0112 | -2.44 | 0.4486 | 0.4486 | 0.4486 | 10800 |
| 1733174820 | 0.4598 | 0.0202 | 4.60 | 0.4578 | 0.4648 | 0.438 | 20370 |
| 1732915620 | 0.4396 | 0.029 | 7.06 | 0.428 | 0.4432 | 0.4198 | 35630 |
| 1732829220 | 0.4106 | 0.0104 | 2.60 | 0.4084 | 0.4196 | 0.4002 | 6033 |
| 1732742820 | 0.4002 | -0.0208 | -4.94 | 0.416 | 0.416 | 0.4002 | 35551 |
| 1732656420 | 0.421 | -0.06 | -12.47 | 0.436 | 0.436 | 0.418 | 8144 |
| 1732570020 | 0.481 | 0.031 | 6.89 | 0.4744 | 0.502 | 0.4744 | 114058 |
| 1732310820 | 0.45 | -0.003 | -0.66 | 0.443 | 0.4554 | 0.443 | 22294 |
| 1732224420 | 0.453 | 0.0032 | 0.71 | 0.4624 | 0.4708 | 0.453 | 73400 |
| 1732138020 | 0.4498 | 0.0708 | 18.68 | 0.4398 | 0.4554 | 0.43 | 92751 |
| 1732051620 | 0.379 | -0.0358 | -8.63 | 0.3857999 | 0.3992 | 0.379 | 2876 |
| 1731965220 | 0.4148 | 0.0586 | 16.45 | 0.4126 | 0.4148 | 0.4034 | 70811 |
| 1731705960 | 0.3562 | -0.0138 | -3.73 | 0.3768 | 0.3768 | 0.3562 | 5400 |
| 1731619560 | 0.37 | -0.0178 | -4.59 | 0.3668 | 0.3726 | 0.3522 | 21724 |
| 1731533160 | 0.3878 | -0.0054 | -1.37 | 0.3792 | 0.3898 | 0.3768 | 126250 |
| 1731446820 | 0.3932 | 0.0234 | 6.33 | 0.385 | 0.3978 | 0.3832 | 105308 |
| 1731360420 | 0.3698 | 0.0726 | 24.43 | 0.3432 | 0.3704 | 0.343 | 193882 |
| 1731101160 | 0.2972 | 0 | 0.00 | 0.2972 | 0.2972 | 0.2972 | 0 |
| 1731014760 | 0.2972 | 0.0068 | 2.34 | 0.3098 | 0.3098 | 0.2972 | 7078 |
| 1730928360 | 0.2904 | -0.0194 | -6.26 | 0.3084 | 0.3101998 | 0.2886 | 48901 |
| 1730841960 | 0.3098 | 0 | 0.00 | 0.3098 | 0.3098 | 0.3098 | 0 |
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
