Premium
Dic Corp (DPN)
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 | -0.2 | -0.78125 | 25.6 | 26.6 | 25.4 | 7 | 26.05714286 | DE |
| 4 | -1.8 | -6.61764705882 | 27.2 | 29 | 25.4 | 43 | 28.11132813 | DE |
| 12 | 5.2 | 25.7425742574 | 20.2 | 29 | 18.8 | 78 | 23.34387643 | DE |
| 26 | 4.6 | 22.1153846154 | 20.8 | 29 | 18.8 | 88 | 21.98488968 | DE |
| 52 | 8.3 | 48.5380116959 | 17.1 | 29 | 16.7 | 143 | 20.92266532 | DE |
| 156 | 9.9 | 63.8709677419 | 15.5 | 29 | 15 | 152 | 20.41006851 | DE |
| 260 | 9.9 | 63.8709677419 | 15.5 | 29 | 15 | 152 | 20.41006851 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1783455900 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1783369500 | 26.6 | 0.4 | 1.53 | 26.6 | 26.6 | 26.6 | 1 |
| 1783110300 | 26.2 | 0.2 | 0.77 | 25.6 | 26.2 | 25.6 | 3 |
| 1783023900 | 26 | -0.2 | -0.76 | 25.6 | 26.4 | 25.6 | 17 |
| 1782937500 | 26.2 | -2.2 | -7.75 | 26.2 | 26.2 | 26.2 | 21 |
| 1782851100 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1782764700 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1782505500 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1782419100 | 28.4 | 1 | 3.65 | 28.4 | 28.4 | 28.4 | 20 |
| 1782332700 | 27.4 | -1.2 | -4.20 | 27.6 | 27.6 | 27.4 | 23 |
| 1782246300 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1782159900 | 28.6 | -0.4 | -1.38 | 28.4 | 28.6 | 28.4 | 154 |
| 1781900700 | 29 | 0.6 | 2.11 | 29 | 29 | 29 | 28 |
| 1781814300 | 28.4 | 0.4 | 1.43 | 28.4 | 28.4 | 28.4 | 60 |
| 1781727900 | 28 | 0.2 | 0.72 | 28 | 28 | 28 | 180 |
| 1781641500 | 27.8 | 1 | 3.73 | 27.8 | 27.8 | 27.8 | 3 |
| 1781555100 | 26.8 | 0.6 | 2.29 | 27.2 | 27.2 | 26.8 | 2 |
| 1781295900 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1781209500 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1781123100 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1781036700 | 26.2 | -1 | -3.68 | 26.2 | 26.2 | 26.2 | 2 |
| 1780950300 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1780691100 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1780604700 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1780518300 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1780431900 | 27.2 | 0.4 | 1.49 | 27.2 | 27.2 | 27.2 | 75 |
| 1780345500 | 26.8 | 0.6 | 2.29 | 26.2 | 26.8 | 26.2 | 6 |
| 1780086300 | 26.2 | 0.4 | 1.55 | 26.2 | 26.2 | 26.2 | 230 |
| 1779999900 | 25.8 | -0.6 | -2.27 | 25.8 | 25.8 | 25.8 | 196 |
| 1779913500 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1779827100 | 26.4 | 1.8 | 7.32 | 26.4 | 26.4 | 26.4 | 6 |
| 1779740700 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1779481500 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1779395100 | 24.6 | 0.8 | 3.36 | 25.2 | 25.2 | 24.6 | 2 |
| 1779308700 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1779222300 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1779135900 | 23.8 | 0.6 | 2.59 | 24.4 | 24.4 | 23.8 | 229 |
| 1778876700 | 23.2 | 2.6 | 12.62 | 22.8 | 23.2 | 22.6 | 363 |
| 1778790300 | 20.6 | 0.4 | 1.98 | 20.2 | 20.6 | 20.2 | 260 |
| 1778703900 | 20.2 | -0.2 | -0.98 | 20.399999 | 20.399999 | 20.2 | 255 |
| 1778617500 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1778531100 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1778271900 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1778185500 | 20.399999 | 0.8 | 4.08 | 20 | 20.399999 | 20 | 100 |
| 1778099100 | 19.6 | 0.1 | 0.51 | 19.7 | 19.7 | 19.6 | 51 |
| 1778012700 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1777926300 | 19.5 | -0.3 | -1.52 | 19.5 | 19.5 | 19.5 | 5 |
| 1777580700 | 19.8 | 0.6 | 3.13 | 19.3 | 19.8 | 18.8 | 5 |
| 1777494300 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 20 |
| 1777407900 | 19.2 | 0 | 0.00 | 19.399999 | 19.399999 | 19.2 | 207 |
| 1777321500 | 19.2 | 0.2 | 1.05 | 19.399999 | 19.399999 | 19.2 | 2 |
| 1777062300 | 19 | -0.6 | -3.06 | 19.5 | 19.5 | 19 | 4 |
| 1776975900 | 19.6 | -0.4 | -2.00 | 19.6 | 19.6 | 19.6 | 9 |
| 1776889500 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1776803100 | 20 | 0 | 0.00 | 20 | 20 | 20 | 20 |
| 1776716700 | 20 | 0.2 | 1.01 | 20 | 20 | 20 | 251 |
| 1776457500 | 19.8 | -0.4 | -1.98 | 20.2 | 20.2 | 19.8 | 6 |
| 1776371100 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 1 |
| 1776284700 | 20.2 | 0.5 | 2.54 | 20 | 20.2 | 20 | 2 |
| 1776198300 | 19.7 | -0.5 | -2.48 | 19.899999 | 20.2 | 19.7 | 5 |
| 1776111900 | 20.2 | -0.4 | -1.94 | 20.2 | 20.2 | 20.2 | 3 |
| 1775852700 | 20.6 | 0 | 0.00 | 20.399999 | 20.6 | 20.399999 | 75 |
| 1775766300 | 20.6 | -0.6 | -2.83 | 20.6 | 20.6 | 20.6 | 97 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
