Premium
Dakota Gold Corp (DC.WS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 0.5802 | 0 | 0.00 | 0.575 | 0.5802 | 0.575 | 1 |
| 1738279800 | 0.5802 | -0.0399 | -6.43 | 0.6177 | 0.6201 | 0.5602 | 9917 |
| 1738193400 | 0.6201 | -0.0377 | -5.73 | 0.6201 | 0.7426 | 0.6201 | 4248 |
| 1738107000 | 0.6578 | 0.0377 | 6.08 | 0.6201 | 0.6593 | 0.6201 | 700 |
| 1738020600 | 0.6201 | -0.0299 | -4.60 | 0.6201 | 0.6781 | 0.6201 | 2200 |
| 1737761400 | 0.65 | 0.01 | 1.56 | 0.6792 | 0.6886 | 0.6301 | 1600 |
| 1737675000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1737588600 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 200 |
| 1737502200 | 0.62 | 0 | 0.00 | 0.62 | 0.65595 | 0.62 | 7503 |
| 1737156600 | 0.62 | 0 | 0.00 | 0.62 | 0.620101 | 0.62 | 1300 |
| 1737070200 | 0.62 | -0.01 | -1.59 | 0.62 | 0.6201 | 0.62 | 700 |
| 1736983800 | 0.63 | 0.01 | 1.61 | 0.62 | 0.68 | 0.62 | 1542 |
| 1736897400 | 0.62 | 0.037 | 6.35 | 0.59 | 0.62 | 0.59 | 504 |
| 1736811000 | 0.583 | 0.0130001 | 2.28 | 0.5699999 | 0.583 | 0.5699999 | 550 |
| 1736551800 | 0.5699999 | 0.0084999 | 1.51 | 0.56 | 0.5699999 | 0.56 | 403 |
| 1736379000 | 0.5615 | 0 | 0.00 | 0.5615 | 0.5615 | 0.5615 | 0 |
| 1736292600 | 0.5615 | 0 | 0.00 | 0.5615 | 0.5615 | 0.5615 | 2 |
| 1736206200 | 0.5615 | 0 | 0.00 | 0.5615 | 0.5615 | 0.5615 | 1 |
| 1735947000 | 0.5615 | 0.0509 | 9.97 | 0.5615 | 0.5615 | 0.5424 | 201 |
| 1735860600 | 0.5106 | 0 | 0.00 | 0.5106 | 0.5106 | 0.5106 | 51 |
| 1735687800 | 0.5106 | -0.0894 | -14.90 | 0.63 | 0.63 | 0.5001 | 2165 |
| 1735601400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735342200 | 0.6 | -0.0301 | -4.78 | 0.6301 | 0.6302 | 0.6 | 18695 |
| 1735255800 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6302 | 0.6301 | 1700 |
| 1735077840 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6301 | 0.6301 | 400 |
| 1734996600 | 0.6301 | 0 | 0.00 | 0.6301 | 0.6302 | 0.6301 | 1301 |
| 1734737400 | 0.6301 | -0.0699 | -9.99 | 0.6401 | 0.6401 | 0.6301 | 700 |
| 1734651000 | 0.7 | 0.065149 | 10.26 | 0.6301 | 0.7000999 | 0.6301 | 9900 |
| 1734564600 | 0.634851 | 0.004651 | 0.74 | 0.6301 | 0.634851 | 0.6301 | 4740 |
| 1734478200 | 0.6302 | -0.0698 | -9.97 | 0.6301 | 0.6302 | 0.6301 | 700 |
| 1734391800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734132600 | 0.7 | 0.07 | 11.11 | 0.63 | 0.76 | 0.62 | 24599 |
| 1734046200 | 0.63 | -0.0414 | -6.17 | 0.63 | 0.63 | 0.63 | 232 |
| 1733959800 | 0.6714 | -0.0216 | -3.12 | 0.7622 | 0.7622 | 0.661501 | 1004 |
| 1733873400 | 0.6929999 | 0.0629999 | 10.00 | 0.62 | 0.6929999 | 0.6 | 1950 |
| 1733787000 | 0.63 | 0 | 0.00 | 0.63 | 0.703 | 0.61 | 7670 |
| 1733527800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 200 |
| 1733441400 | 0.63 | 0.014 | 2.27 | 0.63 | 0.63 | 0.63 | 102 |
| 1733355000 | 0.616 | 0.066 | 12.00 | 0.6 | 0.616 | 0.6 | 3600 |
| 1733268600 | 0.55 | -0.11 | -16.67 | 0.6 | 0.6 | 0.55 | 27184 |
| 1733182200 | 0.66 | 0.0102 | 1.57 | 0.63 | 0.66 | 0.605 | 1001 |
| 1732917840 | 0.6498 | 0 | 0.00 | 0.6498 | 0.6498 | 0.6498 | 0 |
| 1732750200 | 0.6498 | 0.0589 | 9.97 | 0.58 | 0.6498 | 0.56 | 7532 |
| 1732663800 | 0.5909 | -0.0012 | -0.20 | 0.6512 | 0.6512 | 0.5909 | 303 |
| 1732577400 | 0.5921 | -0.0657 | -9.99 | 0.65 | 0.68 | 0.5921 | 404 |
| 1732318200 | 0.6578 | 0.1977 | 42.97 | 0.49 | 0.6578 | 0.49 | 2900 |
| 1732231800 | 0.4601 | -0.06984 | -13.18 | 0.5 | 0.5 | 0.4601 | 5000 |
| 1732145400 | 0.52994 | 0.02994 | 5.99 | 0.52994 | 0.52994 | 0.52994 | 3853 |
| 1732059000 | 0.5 | -0.1 | -16.67 | 0.6 | 0.6 | 0.5 | 4053 |
| 1731972600 | 0.6 | 0 | 0.00 | 0.6599 | 0.66 | 0.6 | 1401 |
| 1731713400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1731627000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5368 |
| 1731540600 | 0.6 | -0.0001 | -0.02 | 0.6 | 0.6001 | 0.6 | 1772 |
| 1731454200 | 0.6001 | -0.0434 | -6.74 | 0.64 | 0.65 | 0.6001 | 13757 |
| 1731367800 | 0.6435 | -0.0766 | -10.64 | 0.6481 | 0.65 | 0.6435 | 21001 |
| 1731108600 | 0.7201 | -0.0799 | -9.99 | 0.7201 | 0.8 | 0.7201 | 802 |
| 1731022200 | 0.8 | 0.1841 | 29.89 | 0.5744 | 0.8 | 0.5744 | 6246 |
| 1730935800 | 0.6159 | 0.0559 | 9.98 | 0.6159 | 0.6159 | 0.6159 | 500 |
| 1730849400 | 0.56 | 0.05 | 9.80 | 0.52 | 0.56 | 0.52 | 2026 |
| 1730763000 | 0.51 | -0.095001 | -15.70 | 0.5578 | 0.56 | 0.51 | 1695 |
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
