Premium
Dollar General Corp (DGCO34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.58640226629 | 17.65 | 17.65 | 17.08 | 15175 | 17.37510458 | DR |
| 4 | -0.7 | -3.87382401771 | 18.07 | 18.3 | 16.77 | 4315 | 17.39316312 | DR |
| 12 | -0.81 | -4.45544554455 | 18.18 | 21.5 | 16.77 | 2676 | 18.33119088 | DR |
| 26 | -10.89 | -38.5350318471 | 28.26 | 28.85 | 16.77 | 2337 | 19.17499569 | DR |
| 52 | -10.65 | -38.0085653105 | 28.02 | 34.47 | 16.77 | 2346 | 24.79398534 | DR |
| 156 | -27.48538503 | -61.2755525599 | 44.85538503 | 58.32582834 | 16.77 | 1572 | 26.6575625 | DR |
| 260 | -12.00158068 | -40.8612012093 | 29.37158068 | 58.32582834 | 16.77 | 1104 | 27.86059631 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736544540 | 18.04 | 0.01 | 0.06 | 18.07 | 18.3 | 18.04 | 441 |
| 1736458140 | 18.03 | -0.31 | -1.69 | 17.7 | 18.28 | 17.7 | 229 |
| 1736371740 | 18.34 | -0.72 | -3.78 | 18.18 | 18.34 | 17.98 | 1287 |
| 1736285400 | 19.06 | -0.46 | -2.36 | 19.42 | 19.61 | 18.5 | 92 |
| 1736198940 | 19.52 | 0.11 | 0.57 | 19.31 | 21.09 | 19.31 | 48 |
| 1735939740 | 19.41 | 0.08 | 0.41 | 19.38 | 19.56 | 19.33 | 1376 |
| 1735853400 | 19.33 | -0.05 | -0.26 | 19.62 | 20.06 | 19.33 | 443 |
| 1735594200 | 19.38 | -0.24 | -1.22 | 19.62 | 19.62 | 19.31 | 103 |
| 1735334940 | 19.62 | 0.22 | 1.13 | 19.63 | 19.87 | 19.62 | 306 |
| 1735248540 | 19.4 | 0.26 | 1.36 | 19.14 | 19.4 | 19.14 | 56 |
| 1734989340 | 19.14 | 0.19 | 1.00 | 18.96 | 19.14 | 18.96 | 520 |
| 1734730200 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 1 |
| 1734643800 | 18.95 | -1 | -5.01 | 20.15 | 20.15 | 18.79 | 365 |
| 1734557400 | 19.95 | 0.67 | 3.48 | 19.58 | 20.04 | 19.58 | 7712 |
| 1734470940 | 19.28 | 0.12 | 0.63 | 19.4 | 19.6 | 19.23 | 105 |
| 1734384540 | 19.16 | 0 | 0.00 | 18.79 | 19.34 | 18.79 | 333 |
| 1734125340 | 19.16 | -0.6 | -3.04 | 19.86 | 19.86 | 19.16 | 297 |
| 1734039000 | 19.76 | -0.16 | -0.80 | 20.12 | 20.12 | 19.5 | 4006 |
| 1733952540 | 19.92 | -0.84 | -4.05 | 20.76 | 20.76 | 19.88 | 5329 |
| 1733866140 | 20.76 | 0.16 | 0.78 | 20.81 | 20.81 | 20.36 | 261 |
| 1733779740 | 20.6 | -0.21 | -1.01 | 20.81 | 21.5 | 20.3 | 354 |
| 1733520600 | 20.81 | 1.01 | 5.10 | 20.36 | 21.14 | 20.36 | 5504 |
| 1733434200 | 19.8 | -0.29 | -1.44 | 20.14 | 20.18 | 18.98 | 8354 |
| 1733347800 | 20.09 | 0.13 | 0.65 | 20.2 | 20.38 | 19.86 | 7706 |
| 1733261340 | 19.96 | 0.25 | 1.27 | 19.56 | 20.1 | 19.56 | 2470 |
| 1733174940 | 19.71 | 0.33 | 1.70 | 19.38 | 19.71 | 19.38 | 2271 |
| 1732915740 | 19.38 | 0.38 | 2.00 | 19 | 19.6 | 19 | 1965 |
| 1732829400 | 19 | 0.08 | 0.42 | 18.93 | 19.2 | 18.84 | 6 |
| 1732743000 | 18.92 | 0.84 | 4.65 | 18.92 | 18.92 | 18.92 | 1 |
| 1732656600 | 18.08 | -0.4 | -2.16 | 18.38 | 18.38 | 18.05 | 933 |
| 1732570140 | 18.48 | 0.51 | 2.84 | 18.26 | 18.72 | 18.26 | 145 |
| 1732310940 | 17.97 | 0.17 | 0.96 | 17.8 | 18.01 | 17.8 | 1245 |
| 1732224600 | 17.8 | -0.63 | -3.42 | 17.93 | 17.93 | 17.79 | 5794 |
| 1732051800 | 18.43 | 0.09 | 0.49 | 18.5 | 18.62 | 18.43 | 116 |
| 1731965340 | 18.34 | -0.22 | -1.19 | 18.18 | 18.62 | 18.18 | 110 |
| 1731619800 | 18.56 | -0.1 | -0.54 | 18.56 | 18.56 | 18.56 | 2 |
| 1731533400 | 18.66 | 0.82 | 4.60 | 18.18 | 18.66 | 18.18 | 27 |
| 1731446940 | 17.84 | -0.47 | -2.57 | 19.45 | 19.45 | 17.68 | 178 |
| 1731360540 | 18.31 | -0.25 | -1.35 | 19.45 | 19.45 | 18.31 | 212 |
| 1731101400 | 18.56 | 0.06 | 0.32 | 19.88 | 19.88 | 18.56 | 66 |
| 1731014940 | 18.5 | 0.19 | 1.04 | 18.5 | 18.8 | 18.34 | 2493 |
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
