Premium
Dai Nippon Printing Ltd New (PK) (DNPLY)
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 | 0.3 | 3.15789473684 | 9.5 | 10.11 | 9.2 | 3281 | 9.6592713 | DR |
| 4 | 1.63 | 19.9510403917 | 8.17 | 10.11 | 7.94 | 7634 | 8.57764239 | DR |
| 12 | 0.08 | 0.82304526749 | 9.72 | 10.65 | 7.91 | 10028 | 8.77585567 | DR |
| 26 | 1.12 | 12.9032258065 | 8.68 | 10.66 | 7.91 | 7800 | 9.04355566 | DR |
| 52 | 2.3 | 30.6666666667 | 7.5 | 10.66 | 7.34 | 7643 | 8.62995393 | DR |
| 156 | -4.16 | -29.7994269341 | 13.96 | 18.51 | 6.07 | 11518 | 9.59788488 | DR |
| 260 | -1.35 | -12.1076233184 | 11.15 | 18.51 | 6.07 | 19463 | 10.50686774 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 9.8 | 0.05 | 0.51 | 9.833 | 9.833 | 9.5399999 | 13724 |
| 1783632420 | 9.75 | 0.51 | 5.55 | 9.645 | 10 | 9.645 | 3276 |
| 1783545840 | 9.237 | -0.44 | -4.58 | 9.57 | 9.94 | 9.2 | 1874 |
| 1783459740 | 9.68 | -0.06 | -0.62 | 10.11 | 10.11 | 9.59 | 2491 |
| 1783373340 | 9.74 | 0.58 | 6.33 | 9.5 | 9.74 | 9.42 | 5481 |
| 1783027740 | 9.16 | 0.43 | 4.93 | 9.28 | 9.36 | 9.15 | 2791 |
| 1782941280 | 8.73 | -0.43 | -4.69 | 9.115 | 9.15 | 8.73 | 24989 |
| 1782854880 | 9.16 | 0.11 | 1.22 | 9.07 | 9.25 | 9.051 | 7008 |
| 1782768300 | 9.05 | 0.29 | 3.31 | 8.865 | 9.05 | 8.86 | 3839 |
| 1782509280 | 8.76 | 0.39 | 4.66 | 8.805 | 8.912 | 8.66 | 3893 |
| 1782422460 | 8.3699999 | 0.05 | 0.60 | 8.432 | 8.99 | 8.3699999 | 5299 |
| 1782336000 | 8.32 | -0.07 | -0.79 | 8.722 | 8.99 | 8.32 | 3444 |
| 1782250140 | 8.3866 | -0.2 | -2.37 | 8.6315 | 8.6315 | 8.38 | 7143 |
| 1782163500 | 8.59 | 0.29 | 3.49 | 8.695 | 8.99 | 8.59 | 4022 |
| 1781818140 | 8.3 | 0.18 | 2.22 | 8.49 | 8.6199999 | 8.3 | 5738 |
| 1781731740 | 8.1199999 | -0.06 | -0.73 | 8.2449999 | 8.2998999 | 8.058 | 6946 |
| 1781645340 | 8.18 | -0.14 | -1.68 | 8.2449999 | 8.27 | 7.94 | 36021 |
| 1781558940 | 8.32 | 0.1 | 1.22 | 8.525 | 8.52935 | 8.27 | 8739 |
| 1781299740 | 8.22 | 0.24 | 3.01 | 8.17 | 8.225 | 8.02 | 4420 |
| 1781213220 | 7.98 | -0.17 | -2.09 | 8.07 | 8.0716 | 7.98 | 5364 |
| 1781126940 | 8.15 | 0 | 0.00 | 8.03 | 8.15 | 7.92 | 1810 |
| 1781040540 | 8.15 | 0.05 | 0.62 | 8.2 | 8.25 | 8.01 | 8808 |
| 1780954140 | 8.1 | 0.03 | 0.37 | 8.2 | 8.2 | 7.91 | 9536 |
| 1780694940 | 8.07 | -0.29 | -3.47 | 8.5399999 | 8.5399999 | 8.07 | 43742 |
| 1780608540 | 8.36 | -0.12 | -1.42 | 8.259 | 8.42 | 8.234 | 18558 |
| 1780522140 | 8.48 | 0.1 | 1.16 | 8.605 | 8.83 | 8.45 | 40939 |
| 1780435740 | 8.3825 | -0.25 | -2.87 | 8.52 | 8.599 | 8.27 | 20373 |
| 1780349340 | 8.63 | 0.05 | 0.58 | 8.5 | 8.68 | 8.5 | 4993 |
| 1780090080 | 8.58 | -0.04 | -0.46 | 8.68 | 8.6864 | 8.58 | 7594 |
| 1780003320 | 8.6199999 | 0.17 | 2.01 | 8.66 | 8.66 | 8.47 | 7726 |
| 1779917340 | 8.45 | 0.16 | 1.93 | 8.565 | 8.7 | 8.44 | 10291 |
| 1779830940 | 8.2899999 | -0.01 | -0.12 | 8.4075 | 8.725 | 8.25 | 7324 |
| 1779484920 | 8.3 | -0.23 | -2.72 | 8.305 | 8.46 | 8.2924 | 2681 |
| 1779398880 | 8.5325 | -0.21 | -2.41 | 8.44 | 8.73 | 8.44 | 37231 |
| 1779312300 | 8.7432 | 0.22 | 2.62 | 8.68 | 8.7432 | 8.43 | 6670 |
| 1779225660 | 8.52 | -0.44 | -4.91 | 8.7449999 | 8.8 | 8.52 | 3209 |
| 1779139740 | 8.96 | -0.22 | -2.40 | 9.0399999 | 9.074 | 8.955 | 5879 |
| 1778880000 | 9.18 | -0.05 | -0.54 | 9.324 | 9.34 | 9.18 | 3503 |
| 1778793900 | 9.23 | -0.81 | -8.07 | 9.425 | 9.45 | 9.2 | 5491 |
| 1778707380 | 10.04 | -0.44 | -4.20 | 9.95 | 10.13 | 9.95 | 4232 |
| 1778621340 | 10.48 | 0.03 | 0.29 | 10.095 | 10.48 | 10.07 | 4184 |
| 1778534940 | 10.45 | 0.22 | 2.15 | 10.58 | 10.65 | 10.45 | 4632 |
| 1778275200 | 10.23 | 0.02 | 0.20 | 10.24 | 10.24 | 10.13 | 3447 |
| 1778188800 | 10.21 | 0.04 | 0.39 | 10.27 | 10.63 | 10.21 | 3320 |
| 1778102520 | 10.17 | 0.57 | 5.94 | 10.0275 | 10.17 | 9.885 | 3606 |
| 1778016000 | 9.6 | 0.25 | 2.67 | 9.35 | 9.605 | 9.0764 | 2889 |
| 1777930140 | 9.35 | 0.05 | 0.54 | 9.435 | 9.465 | 9.233 | 21614 |
| 1777671000 | 9.3 | 0 | 0.00 | 9.46 | 9.65 | 9.3 | 42754 |
| 1777584540 | 9.3 | 0.15 | 1.64 | 9.67 | 9.67 | 9.21 | 3902 |
| 1777498140 | 9.15 | 0.13 | 1.44 | 9.61 | 9.61 | 9.1 | 2480 |
| 1777411800 | 9.02 | -0.45 | -4.75 | 9.265 | 9.5 | 9.02 | 11287 |
| 1777325400 | 9.47 | 0.17 | 1.83 | 9.406 | 9.47 | 9.2 | 9370 |
| 1777065780 | 9.3 | 0.08 | 0.87 | 8.96 | 9.68 | 8.96 | 51363 |
| 1776979740 | 9.22 | -0.03 | -0.32 | 9.118 | 9.56 | 8.9616 | 1747 |
| 1776893280 | 9.25 | -0.23 | -2.37 | 9.27 | 9.58 | 9.2449999 | 5409 |
| 1776806940 | 9.475 | -0.21 | -2.12 | 9.63 | 9.63 | 9.475 | 1761 |
| 1776720540 | 9.68 | -0.03 | -0.26 | 9.17 | 9.68 | 9.17 | 2327 |
| 1776460800 | 9.705 | 0.15 | 1.52 | 9.72 | 9.86 | 9.705 | 2114 |
| 1776374940 | 9.56 | 0.31 | 3.40 | 9.5 | 9.7 | 9.5 | 2465 |
| 1776288360 | 9.2456 | 0.28 | 3.07 | 9.235 | 9.25 | 8.97 | 1460 |
| 1776202140 | 8.97 | -0.19 | -2.03 | 9.66 | 9.66 | 8.97 | 4170 |
| 1776115740 | 9.156 | -0.21 | -2.28 | 9.07 | 9.28 | 9.07 | 2100 |
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.
