Premium
Doman Building Materials Group Ltd (PK) (CWXZF)
USOTC
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 | 0 | 0 | 7.043 | 0 | 0 | 0 | CS |
| 4 | 1.031 | 17.1718854097 | 6.004 | 7.16 | 6.004 | 14574 | 6.50193622 | CS |
| 12 | 1.755 | 33.2386363636 | 5.28 | 7.16 | 5.2735 | 12889 | 6.37388799 | CS |
| 26 | 1.855 | 35.8108108108 | 5.18 | 7.16 | 4.71 | 9453 | 5.87985045 | CS |
| 52 | 1.845 | 35.549132948 | 5.19 | 7.2 | 4.71 | 7830 | 5.77042911 | CS |
| 156 | 1.58 | 28.9642529789 | 5.455 | 7.2 | 3.92 | 5965 | 5.52438902 | CS |
| 260 | 2.7783 | 65.2688702516 | 4.2567 | 8.6082 | 0.0003 | 5551 | 5.4680937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264940 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1733178540 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732919340 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732746540 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732660140 | 6.87 | -0.12 | -1.67 | 7.16 | 7.16 | 6.87 | 19376 |
| 1732573560 | 6.987 | 0.13 | 1.85 | 6.987 | 6.987 | 6.987 | 6400 |
| 1732314000 | 6.86 | -0.02 | -0.29 | 6.86 | 6.86 | 6.86 | 4450 |
| 1732227900 | 6.88 | 0.13 | 1.96 | 6.88 | 6.88 | 6.88 | 2908 |
| 1732141740 | 6.7475 | 0.08 | 1.17 | 6.755 | 6.755 | 6.7475 | 7057 |
| 1732054800 | 6.6695 | 0.06 | 0.90 | 6.69 | 6.69 | 6.6695 | 3064 |
| 1731968640 | 6.61 | 0.11 | 1.69 | 6.59 | 6.61 | 6.59 | 3350 |
| 1731709200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731622800 | 6.5 | 0 | 0.00 | 6.445 | 6.5 | 6.445 | 25859 |
| 1731536760 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 7553 |
| 1731450480 | 6.5 | -0.04 | -0.54 | 6.5515 | 6.5515 | 6.5 | 9141 |
| 1731363600 | 6.535 | 0.09 | 1.48 | 6.57 | 6.57 | 6.535 | 51892 |
| 1731104400 | 6.44 | 0.41 | 6.73 | 6.08 | 6.44 | 6.08 | 31388 |
| 1731018540 | 6.034 | 0.03 | 0.50 | 6.054 | 6.054 | 6.034 | 16844 |
| 1730931600 | 6.0039999 | 0.05 | 0.78 | 6.0039999 | 6.0039999 | 6.0039999 | 14750 |
| 1730841780 | 5.9574999 | 0 | 0.00 | 5.9574999 | 5.9574999 | 5.9574999 | 0 |
| 1730755380 | 5.9574999 | 0 | 0.00 | 5.9574999 | 5.9574999 | 5.9574999 | 0 |
| 1730496180 | 5.9574999 | 0 | 0.00 | 5.9574999 | 5.9574999 | 5.9574999 | 0 |
| 1730409780 | 5.9574999 | -0.07 | -1.15 | 5.9574999 | 5.9574999 | 5.9574999 | 9896 |
| 1730323500 | 6.027 | -0.07 | -1.08 | 6.027 | 6.027 | 6.027 | 3981 |
| 1730237100 | 6.093 | 0 | 0.00 | 6.093 | 6.093 | 6.093 | 0 |
| 1730150700 | 6.093 | 0 | 0.00 | 6.093 | 6.093 | 6.093 | 0 |
| 1729891500 | 6.093 | -0.03 | -0.44 | 6.16 | 6.16 | 6.093 | 2500 |
| 1729805160 | 6.1199 | -0 | -0.00 | 6.0995 | 6.1199 | 6.099 | 3100 |
| 1729718940 | 6.12 | -0.07 | -1.13 | 6.13 | 6.13 | 6.12 | 1472 |
| 1729632300 | 6.19 | -0.11 | -1.75 | 6.19 | 6.19 | 6.19 | 1557 |
| 1729545600 | 6.3 | -0.09 | -1.41 | 6.3201 | 6.3201 | 6.3 | 5274 |
| 1729286400 | 6.39 | -0.19 | -2.89 | 5.69 | 6.43 | 5.69 | 4855 |
| 1729200000 | 6.58 | 0.13 | 2.02 | 6.57 | 6.58 | 6.5599999 | 9601 |
| 1729114080 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729027680 | 6.45 | 0.18 | 2.87 | 6.487 | 6.526 | 6.4401 | 18630 |
| 1728941220 | 6.2699999 | -0.33 | -5.00 | 5.8415 | 6.2699999 | 5.8415 | 1105 |
| 1728681900 | 6.6 | 0.08 | 1.23 | 6.58 | 6.63 | 6.58 | 4643 |
| 1728595560 | 6.5199999 | 0.07 | 1.09 | 6.5 | 6.5199999 | 6.5 | 1230 |
| 1728508800 | 6.45 | 0.01 | 0.16 | 6.45 | 6.45 | 6.45 | 163 |
| 1728422580 | 6.44 | -0.01 | -0.09 | 6.46 | 6.46 | 6.433 | 520 |
| 1728336000 | 6.446 | -0.09 | -1.35 | 6.4349999 | 6.446 | 6.4349999 | 17615 |
| 1728077220 | 6.534 | 0.04 | 0.68 | 6.5199999 | 6.534 | 6.5199999 | 35000 |
| 1727990760 | 6.49 | 0.03 | 0.41 | 6.44 | 6.51 | 6.44 | 48460 |
| 1727904000 | 6.4635 | 0.71 | 12.41 | 6 | 6.465 | 6 | 120330 |
| 1727818140 | 5.75 | 0.11 | 2.01 | 5.74 | 5.75 | 5.74 | 6135 |
| 1727731380 | 5.6365 | -0.1 | -1.80 | 5.6365 | 5.6365 | 5.6365 | 3200 |
| 1727472000 | 5.74 | 0.04 | 0.70 | 5.74 | 5.74 | 5.74 | 13600 |
| 1727386200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1727299200 | 5.7 | -0.08 | -1.38 | 5.724 | 5.724 | 5.6895 | 5000 |
| 1727212800 | 5.78 | 0.05 | 0.92 | 5.74 | 5.78 | 5.74 | 3405 |
| 1727126940 | 5.7271 | 0.11 | 1.91 | 5.7271 | 5.7271 | 5.7271 | 401 |
| 1726867260 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1726780860 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1726694460 | 5.62 | 0.12 | 2.18 | 5.66 | 5.66 | 5.62 | 16100 |
| 1726608120 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726521720 | 5.5 | 0.22 | 4.17 | 5.5 | 5.5 | 5.5 | 775 |
| 1726262940 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1726176540 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.2735 | 11639 |
| 1726089900 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1726003500 | 5.2 | -0.01 | -0.26 | 5.2 | 5.2 | 5.2 | 5317 |
| 1725917160 | 5.2135 | 0.04 | 0.74 | 5.24 | 5.24 | 5.2135 | 7213 |
| 1725658020 | 5.175 | -0 | -0.04 | 5.175 | 5.175 | 5.175 | 6365 |
| 1725571680 | 5.1769999 | 0 | 0.00 | 5.1769999 | 5.1769999 | 5.1769999 | 0 |
| 1725485280 | 5.1769999 | 0 | 0.00 | 5.1769999 | 5.1769999 | 5.1769999 | 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
