Premium
Destiny Tech100 Inc (DXYZ)
NYSE
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 | -0.7101 | -5.9175 | 12 | 12.2657 | 11.13 | 109297 | 11.65459926 | CS |
| 4 | -1.7101 | -13.1546153846 | 13 | 13.4 | 10.12 | 143381 | 11.81192324 | CS |
| 12 | -4.1001 | -26.6413255361 | 15.39 | 16.1499 | 9 | 246753 | 12.70732664 | CS |
| 26 | 3.0399 | 36.8472727273 | 8.25 | 105 | 7.75 | 887428 | 34.45115747 | CS |
| 52 | 3.0399 | 36.8472727273 | 8.25 | 105 | 7.75 | 887428 | 34.45115747 | CS |
| 156 | 3.0399 | 36.8472727273 | 8.25 | 105 | 7.75 | 887428 | 34.45115747 | CS |
| 260 | 3.0399 | 36.8472727273 | 8.25 | 105 | 7.75 | 887428 | 34.45115747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 11.1 | -0.63 | -5.37 | 11.91 | 11.9435 | 11.1 | 115626 |
| 1726785600 | 11.73 | -0.09 | -0.76 | 12.17 | 12.2657 | 11.63 | 113626 |
| 1726699200 | 11.82 | 0.29 | 2.52 | 11.45 | 11.96 | 11.38 | 101095 |
| 1726612800 | 11.53 | 0.12 | 1.05 | 11.5 | 11.85 | 11.33 | 133527 |
| 1726526400 | 11.41 | -0.41 | -3.47 | 11.87 | 11.92 | 11.2702 | 101072 |
| 1726267200 | 11.82 | 0.17 | 1.46 | 12 | 12 | 11.58 | 97163 |
| 1726180800 | 11.65 | -0.04 | -0.34 | 11.8 | 11.95 | 11.59 | 115272 |
| 1726094400 | 11.69 | 0.38 | 3.36 | 11.34 | 11.8 | 10.91 | 119249 |
| 1726008000 | 11.31 | 0.51 | 4.72 | 11.05 | 11.47 | 11.03 | 97290 |
| 1725921600 | 10.8 | 0.54 | 5.26 | 10.67 | 11.03 | 10.5201 | 92785 |
| 1725662400 | 10.26 | -0.72 | -6.56 | 10.98 | 11.58 | 10.12 | 224984 |
| 1725576000 | 10.98 | -0.53 | -4.60 | 11.21 | 11.43 | 10.6001 | 164107 |
| 1725489600 | 11.51 | -0.01 | -0.09 | 11.3 | 11.97 | 11.2501 | 83905 |
| 1725403200 | 11.52 | -1.51 | -11.59 | 12.63 | 12.85 | 11.52 | 281715 |
| 1725057600 | 13.03 | 0.5 | 3.99 | 12.68 | 13.15 | 12.601 | 135211 |
| 1724971200 | 12.53 | 0.06 | 0.48 | 12.29 | 12.9 | 12.29 | 122420 |
| 1724884800 | 12.47 | -0.55 | -4.22 | 13.04 | 13.0906 | 11.86 | 218870 |
| 1724798400 | 13.02 | 0.29 | 2.28 | 12.7 | 13.25 | 12.655 | 115662 |
| 1724712000 | 12.73 | 0.26 | 2.09 | 12.64 | 13.4 | 12.6001 | 197793 |
| 1724452800 | 12.47 | -0.1 | -0.80 | 13 | 13.05 | 12.32 | 208489 |
| 1724366400 | 12.57 | -0.5 | -3.83 | 13.2 | 13.4 | 12.4201 | 188386 |
| 1724280000 | 13.07 | 0.06 | 0.46 | 13 | 13.5 | 12.55 | 303064 |
| 1724193600 | 13.01 | -0.14 | -1.06 | 13.75 | 14.15 | 12.4004 | 396898 |
| 1724107200 | 13.15 | 1.77 | 15.55 | 11.7 | 13.8 | 11.7 | 612901 |
| 1723848000 | 11.38 | 0.48 | 4.40 | 11.04 | 11.94 | 11.01 | 225776 |
| 1723761600 | 10.9 | 0.88 | 8.78 | 10.06 | 11.4934 | 10 | 249591 |
| 1723675200 | 10.02 | -0.35 | -3.38 | 10.45 | 10.58 | 9.89 | 119777 |
| 1723588800 | 10.37 | 0.11 | 1.07 | 10.3 | 10.45 | 10.12 | 83031 |
| 1723502400 | 10.26 | 0.03 | 0.29 | 10.33 | 10.35 | 10.11 | 58636 |
| 1723243200 | 10.23 | -0.05 | -0.49 | 10.28 | 10.4999 | 10.01 | 94821 |
| 1723156800 | 10.28 | 0.65 | 6.75 | 10.0001 | 10.28 | 9.57 | 133968 |
| 1723070400 | 9.63 | -0.28 | -2.83 | 10.4 | 10.67 | 9.51 | 182894 |
| 1722984000 | 9.91 | 0.16 | 1.64 | 10.175 | 10.48 | 9.9 | 197560 |
| 1722897600 | 9.75 | -1.08 | -9.97 | 9.31 | 10.17 | 9 | 579706 |
| 1722638400 | 10.83 | -0.31 | -2.78 | 11 | 11.2551 | 10.55 | 247675 |
| 1722552000 | 11.14 | -1.14 | -9.28 | 12.21 | 12.21 | 11.03 | 526413 |
| 1722465600 | 12.28 | 0.24 | 1.99 | 12.24 | 12.64 | 12.2 | 104043 |
| 1722379200 | 12.04 | -0.31 | -2.51 | 12.5 | 12.55 | 11.9 | 140826 |
| 1722292800 | 12.35 | -0.65 | -5.00 | 13.01 | 13.512 | 12.33 | 203833 |
| 1722033600 | 13 | 0.78 | 6.38 | 12.58 | 13 | 12.51 | 240671 |
| 1721947200 | 12.22 | -0.9 | -6.86 | 12.56 | 12.9481 | 11.7 | 398645 |
| 1721860800 | 13.12 | -0.42 | -3.10 | 13.22 | 13.42 | 12.3114 | 357419 |
| 1721774400 | 13.54 | -0.3 | -2.17 | 13.67 | 13.82 | 13.32 | 159969 |
| 1721688000 | 13.84 | 0.29 | 2.14 | 13.6 | 13.84 | 13.3645 | 132045 |
| 1721428800 | 13.55 | -0.34 | -2.45 | 13.8 | 13.84 | 13.26 | 163270 |
| 1721342400 | 13.89 | -0.35 | -2.46 | 14.3 | 14.5 | 13.61 | 185544 |
| 1721256000 | 14.24 | -0.49 | -3.33 | 14.57 | 14.725 | 13.98 | 192183 |
| 1721169600 | 14.73 | 0.48 | 3.37 | 14.59 | 14.91 | 14.23 | 204485 |
| 1721083200 | 14.25 | -0.33 | -2.26 | 15.01 | 15.6998 | 14.09 | 455091 |
| 1720824000 | 14.58 | 0.9 | 6.58 | 13.7 | 14.9793 | 13.65 | 265166 |
| 1720737600 | 13.68 | -0.53 | -3.73 | 14.44 | 15.23 | 13.3801 | 513523 |
| 1720651200 | 14.21 | -0.65 | -4.37 | 15.03 | 15.03 | 14.06 | 216073 |
| 1720564800 | 14.86 | -0.32 | -2.11 | 15.89 | 15.92 | 14.41 | 307533 |
| 1720478400 | 15.18 | 0.69 | 4.76 | 15.2 | 15.98 | 14.91 | 475852 |
| 1720219200 | 14.49 | 0.99 | 7.33 | 13.69 | 15.55 | 13.69 | 825774 |
| 1720040640 | 13.5 | -0.48 | -3.43 | 14.02 | 14.21 | 13.2001 | 250432 |
| 1719960000 | 13.98 | 0.39 | 2.87 | 13.35 | 14.79 | 13.35 | 442200 |
| 1719873600 | 13.59 | -0.85 | -5.89 | 15.39 | 16.149899 | 13 | 905004 |
| 1719614400 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1719528000 | 14.44 | 3.64 | 33.70 | 11.54 | 15.1 | 11.21 | 2629843 |
| 1719441600 | 10.8 | -0.67 | -5.84 | 11.4 | 11.4599 | 10.71 | 204709 |
| 1719355200 | 11.47 | -0.05 | -0.43 | 11.36 | 11.55 | 11.24 | 155224 |
| 1719268800 | 11.52 | -1.08 | -8.57 | 12.58 | 12.6 | 11.4001 | 302856 |
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
