Premium
Dollar General Corp (DGCO34)
BOV
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 | -0.67 | -2.99776286353 | 22.35 | 23.1 | 20.84 | 436 | 21.81076217 | DR |
| 4 | 2.74 | 14.4667370644 | 18.94 | 23.1 | 18.4 | 298 | 21.19277454 | DR |
| 12 | 4.2 | 24.0274599542 | 17.48 | 23.1 | 16.9 | 2484 | 17.82656992 | DR |
| 26 | 2.48 | 12.9166666667 | 19.2 | 23.1 | 16.77 | 1768 | 18.41768084 | DR |
| 52 | -10.94 | -33.5377069283 | 32.62 | 32.91 | 16.77 | 1900 | 21.71487039 | DR |
| 156 | -26.97303212 | -55.4395706592 | 48.65303212 | 58.32582834 | 16.77 | 1637 | 26.14761851 | DR |
| 260 | -18.92875094 | -46.6124923861 | 40.60875094 | 58.32582834 | 16.77 | 1125 | 27.39505967 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744320600 | 21.54 | 0.7 | 3.36 | 21.06 | 21.77 | 21.06 | 238 |
| 1744234200 | 20.84 | -0.92 | -4.23 | 21.76 | 22.22 | 20.84 | 281 |
| 1744147800 | 21.76 | -0.89 | -3.93 | 22.97 | 22.97 | 21.76 | 1125 |
| 1744061400 | 22.65 | 0.23 | 1.03 | 22.01 | 22.94 | 22.01 | 300 |
| 1743802200 | 22.42 | 0.22 | 0.99 | 22.35 | 23.1 | 22.12 | 234 |
| 1743715800 | 22.2 | 0.84 | 3.93 | 20.66 | 22.2 | 20.66 | 82 |
| 1743629400 | 21.36 | 0.66 | 3.19 | 20.62 | 21.39 | 20.62 | 311 |
| 1743542940 | 20.7 | -0.2 | -0.96 | 20.9 | 20.9 | 20.7 | 55 |
| 1743456600 | 20.9 | 0.35 | 1.70 | 20.76 | 21.01 | 20.54 | 112 |
| 1743197400 | 20.55 | -0.4 | -1.91 | 20.75 | 20.75 | 20.55 | 194 |
| 1743111000 | 20.95 | 0.75 | 3.71 | 20.2 | 20.98 | 20.2 | 2152 |
| 1743024600 | 20.2 | 0.4 | 2.02 | 20.37 | 20.37 | 20.08 | 315 |
| 1742938140 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1742851740 | 19.8 | -0.13 | -0.65 | 19.96 | 19.96 | 19.72 | 54 |
| 1742592600 | 19.93 | 0.47 | 2.42 | 19.44 | 19.93 | 19.44 | 33 |
| 1742506200 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 6 |
| 1742419800 | 19.46 | 0.3 | 1.57 | 19.35 | 19.47 | 19.34 | 76 |
| 1742333400 | 19.16 | 0.18 | 0.95 | 19.16 | 19.16 | 19.12 | 10 |
| 1742247000 | 18.98 | 0.21 | 1.12 | 18.4 | 18.98 | 18.4 | 24 |
| 1741987800 | 18.77 | -0.17 | -0.90 | 18.94 | 18.94 | 18.77 | 53 |
| 1741901400 | 18.94 | 0.94 | 5.22 | 19 | 19.03 | 18.78 | 497 |
| 1741814940 | 18 | -1.16 | -6.05 | 19.16 | 19.16 | 18 | 30016 |
| 1741728600 | 19.16 | -1 | -4.96 | 20.37 | 20.37 | 18.9 | 409 |
| 1741642140 | 20.16 | 0.29 | 1.46 | 19.47 | 20.18 | 19.47 | 1206 |
| 1741382940 | 19.87 | 1.6 | 8.76 | 18.44 | 19.87 | 18.2 | 721 |
| 1741296540 | 18.27 | 0.65 | 3.69 | 17.74 | 18.27 | 17.74 | 10 |
| 1741210140 | 17.62 | -0.53 | -2.92 | 18.15 | 18.15 | 17.62 | 11 |
| 1740778200 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1740691800 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1740605400 | 18.15 | -0.53 | -2.84 | 18.2 | 18.2 | 17.78 | 11109 |
| 1740519000 | 18.68 | -0.37 | -1.94 | 19.05 | 19.05 | 18.68 | 99 |
| 1740432540 | 19.05 | 1.04 | 5.77 | 18.14 | 19.05 | 18.14 | 1159 |
| 1740173400 | 18.01 | 0.05 | 0.28 | 18.22 | 18.22 | 17.85 | 259 |
| 1740087000 | 17.96 | 0.09 | 0.50 | 17.54 | 17.96 | 17.54 | 330 |
| 1740000540 | 17.87 | 0.07 | 0.39 | 17.87 | 17.87 | 17.87 | 9 |
| 1739914140 | 17.8 | 0.44 | 2.53 | 17.48 | 17.82 | 17.48 | 9 |
| 1739827800 | 17.36 | 0.04 | 0.23 | 17.5 | 17.5 | 16.9 | 271 |
| 1739568600 | 17.32 | -0.18 | -1.03 | 17.32 | 17.32 | 17.32 | 1 |
| 1739482140 | 17.5 | -0.1 | -0.57 | 17.5 | 17.55 | 17.5 | 36 |
| 1739395800 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1739309400 | 17.6 | -0.12 | -0.68 | 17.59 | 17.6 | 17.59 | 24 |
| 1739222940 | 17.72 | 0.36 | 2.07 | 17.15 | 17.73 | 17.15 | 239 |
| 1738963800 | 17.36 | -0.01 | -0.06 | 17.37 | 17.37 | 17.32 | 33 |
| 1738877340 | 17.37 | -0.13 | -0.74 | 17.58 | 17.58 | 17.37 | 72718 |
| 1738790940 | 17.5 | 0.34 | 1.98 | 17.58 | 17.65 | 17.5 | 3085 |
| 1738704600 | 17.16 | -0.44 | -2.50 | 17.5 | 17.5 | 17.16 | 70 |
| 1738618200 | 17.6 | -0.05 | -0.28 | 17.08 | 17.6 | 17.08 | 3 |
| 1738358940 | 17.65 | -0.04 | -0.23 | 17.65 | 17.65 | 17.65 | 1 |
| 1738272540 | 17.69 | 0.09 | 0.51 | 17.24 | 17.85 | 17.24 | 88 |
| 1738186200 | 17.6 | 0.04 | 0.23 | 17.62 | 17.72 | 17.56 | 938 |
| 1738099740 | 17.56 | -0.44 | -2.44 | 17.85 | 17.85 | 17.56 | 762 |
| 1738013340 | 18 | 0.28 | 1.58 | 17.8 | 18.04 | 17.8 | 5 |
| 1737754200 | 17.72 | 0.27 | 1.55 | 17.59 | 17.74 | 17.59 | 176 |
| 1737667740 | 17.45 | -0.58 | -3.22 | 17.34 | 17.66 | 17.34 | 74 |
| 1737581400 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1737495000 | 18.03 | 0.76 | 4.40 | 17.45 | 18.15 | 17.45 | 1293 |
| 1737408600 | 17.27 | -0.08 | -0.46 | 17.35 | 17.35 | 17.27 | 47 |
| 1737149400 | 17.35 | 0.2 | 1.17 | 17.48 | 17.48 | 17.3 | 293 |
| 1737062940 | 17.15 | -0.12 | -0.69 | 17.27 | 17.35 | 16.77 | 269 |
| 1736976540 | 17.27 | -0.23 | -1.31 | 17.49 | 17.64 | 17.27 | 1195 |
| 1736890140 | 17.5 | -0.72 | -3.95 | 18.22 | 18.22 | 17.5 | 483 |
| 1736803740 | 18.22 | 0.18 | 1.00 | 18.23 | 18.25 | 18.06 | 35 |
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
