Premium
Dentsu Group Inc (PK) (DNTUY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.224 | -5.66535524184 | 21.605 | 22.12 | 20.05 | 18384 | 20.80837206 | DR |
| 4 | -2.454 | -10.7466608277 | 22.835 | 24.39 | 20.05 | 14385 | 22.42712311 | DR |
| 12 | -5.011 | -19.7345620668 | 25.392 | 26.975 | 20.05 | 19528 | 23.90158167 | DR |
| 26 | -9.539 | -31.881684492 | 29.92 | 32.7 | 20.05 | 11662 | 24.67890177 | DR |
| 52 | -9.199 | -31.0987153482 | 29.58 | 32.7 | 20.05 | 11703 | 25.56992306 | DR |
| 156 | -20.989 | -50.7348320039 | 41.37 | 41.5 | 20.05 | 10255 | 28.27573854 | DR |
| 260 | -9.134 | -30.9469761138 | 29.515 | 41.5 | 16.85 | 11618 | 25.28953546 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 20.381 | 0.14 | 0.70 | 20.34 | 20.45 | 20.34 | 12196 |
| 1740003960 | 20.24 | -0.12 | -0.59 | 20.05 | 20.25 | 20.05 | 18826 |
| 1739917740 | 20.36 | -1.54 | -7.03 | 20.23 | 20.99 | 20.23 | 19804 |
| 1739572020 | 21.9 | -0.98 | -4.28 | 21.605 | 22.12 | 21.1 | 22711 |
| 1739485320 | 22.88 | 0.46 | 2.05 | 22.86 | 22.97 | 22.42 | 10860 |
| 1739398920 | 22.42 | -0.54 | -2.35 | 22.452 | 22.52 | 22.34 | 10448 |
| 1739312940 | 22.96 | -0.06 | -0.26 | 23.04 | 23.04 | 22.93 | 7450 |
| 1739226000 | 23.021 | 0.17 | 0.73 | 23.07 | 23.11 | 23 | 29220 |
| 1738967160 | 22.855 | -0.11 | -0.46 | 22.97 | 22.97 | 22.83 | 7645 |
| 1738880400 | 22.96 | 0.27 | 1.19 | 22.94 | 23.01 | 22.89 | 14523 |
| 1738794000 | 22.69 | -0.08 | -0.35 | 22.635 | 22.7 | 22.6 | 18823 |
| 1738708080 | 22.77 | -0.19 | -0.81 | 22.715 | 22.82 | 22.68 | 10915 |
| 1738621740 | 22.955 | -0.18 | -0.78 | 22.88 | 23.0089 | 22.86 | 10112 |
| 1738362000 | 23.135 | -0.43 | -1.80 | 23.13 | 23.36 | 23.09 | 8618 |
| 1738276080 | 23.56 | 0.23 | 1.01 | 23.915 | 24.39 | 23.39 | 22213 |
| 1738189740 | 23.325 | -0.02 | -0.06 | 23.32 | 23.34 | 23.26 | 2099 |
| 1738103280 | 23.34 | 0.16 | 0.67 | 22.45 | 23.4 | 22.45 | 19471 |
| 1738016820 | 23.185 | 0.32 | 1.42 | 23.23 | 23.31 | 23.13 | 15544 |
| 1737757440 | 22.86 | 0.18 | 0.77 | 22.835 | 22.99 | 22.8 | 11846 |
| 1737671220 | 22.685 | -0.43 | -1.84 | 22.63 | 22.71 | 22.53 | 9891 |
| 1737584640 | 23.11 | -0.14 | -0.60 | 22.24 | 24.03 | 22.24 | 69593 |
| 1737498540 | 23.25 | -0.73 | -3.04 | 23.24 | 23.31 | 23.24 | 47811 |
| 1737152880 | 23.98 | 0.59 | 2.52 | 23.9999 | 24 | 23.86 | 21396 |
| 1737066420 | 23.39 | 0.2 | 0.84 | 23.32 | 23.44 | 23.32 | 18406 |
| 1736979720 | 23.195 | 0.07 | 0.28 | 23.18 | 23.25 | 23.17 | 52548 |
| 1736893380 | 23.13 | 0.65 | 2.89 | 22.25 | 23.13 | 22.25 | 57019 |
| 1736806800 | 22.48 | -0.06 | -0.27 | 22.515 | 22.64 | 22.44 | 23296 |
| 1736547720 | 22.54 | -0.43 | -1.87 | 22.575 | 22.64 | 22.5 | 17478 |
| 1736375340 | 22.97 | -0.29 | -1.23 | 22.94 | 23.01 | 22.93 | 28664 |
| 1736288940 | 23.255 | -0.37 | -1.55 | 23.286 | 23.33 | 23.22 | 22312 |
| 1736202360 | 23.62 | -0.41 | -1.69 | 23.786 | 23.87 | 23.62 | 25236 |
| 1735942980 | 24.025 | 0.01 | 0.06 | 24 | 24.1 | 23.9 | 10326 |
| 1735856700 | 24.01 | 0.01 | 0.04 | 24.0082 | 24.01 | 23.88 | 7556 |
| 1735683960 | 24 | -0.44 | -1.79 | 24.05 | 24.05 | 23.91 | 5101 |
| 1735597740 | 24.437 | -0.13 | -0.54 | 24.32 | 24.46 | 24.32 | 10517 |
| 1735338000 | 24.57 | -0.09 | -0.36 | 25.34 | 25.34 | 24.57 | 10995 |
| 1735252020 | 24.66 | 0.16 | 0.67 | 24.42 | 25.29 | 24.42 | 12991 |
| 1735078200 | 24.497 | -0.27 | -1.10 | 24.47 | 24.57 | 24.47 | 9232 |
| 1734992400 | 24.77 | -0.42 | -1.67 | 24.695 | 24.78 | 24.67 | 15057 |
| 1734733200 | 25.19 | 0.2 | 0.80 | 24.17 | 25.32 | 24.17 | 16195 |
| 1734646800 | 24.99 | 0 | 0.00 | 25 | 25.22 | 24.2504 | 11086 |
| 1734560940 | 24.99 | -1.05 | -4.03 | 24.75 | 25.4 | 24.75 | 79685 |
| 1734474360 | 26.04 | -0.38 | -1.44 | 26.07 | 26.07 | 25.98 | 9734 |
| 1734388140 | 26.42 | -0.07 | -0.26 | 26.47 | 26.48 | 26.39 | 14229 |
| 1734128940 | 26.49 | -0.22 | -0.82 | 26.5 | 26.52 | 26.49 | 5045 |
| 1734042480 | 26.71 | 0.18 | 0.68 | 26.7605 | 26.78 | 26.67 | 5367 |
| 1733955900 | 26.53 | 0.15 | 0.57 | 26.74 | 26.975 | 26.53 | 18479 |
| 1733869200 | 26.38 | -0.41 | -1.53 | 26.43 | 26.51 | 26.38 | 19758 |
| 1733782800 | 26.79 | 0.54 | 2.06 | 25.8 | 26.79 | 25.8 | 14874 |
| 1733523600 | 26.25 | 0.14 | 0.54 | 26.23 | 26.25 | 26.17 | 7591 |
| 1733437500 | 26.11 | -0.1 | -0.38 | 26.02 | 26.12 | 26.02 | 5558 |
| 1733350980 | 26.21 | -0.15 | -0.57 | 26.18 | 26.285 | 26.18 | 9679 |
| 1733264700 | 26.36 | 0.34 | 1.33 | 26.4 | 26.45 | 26.31 | 83029 |
| 1733178180 | 26.015 | 0.5 | 1.98 | 25.95 | 26.02 | 25.84 | 19057 |
| 1732918200 | 25.51 | 0.87 | 3.53 | 25.392 | 25.51 | 24.9 | 5910 |
| 1732746540 | 24.64 | 0.09 | 0.37 | 24.73 | 24.73 | 24.62 | 8667 |
| 1732660140 | 24.55 | 0.18 | 0.76 | 23.67 | 24.58 | 23.67 | 21702 |
| 1732573560 | 24.3654 | 0.23 | 0.93 | 24.47 | 24.47 | 24.31 | 38290 |
| 1732314000 | 24.14 | -0.15 | -0.62 | 23.29 | 24.16 | 23.29 | 40073 |
| 1732227900 | 24.29 | 0.69 | 2.92 | 24.26 | 24.325 | 24.26 | 31905 |
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
