Premium
DDC Enterprise Limited (DDC)
AMEX
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 | 1.7 | 17 | 10 | 12.8238 | 7.815 | 111467 | 10.70398621 | CS |
| 4 | 7.6 | 185.365853659 | 4.1 | 12.8238 | 3.55 | 151768 | 8.49538201 | CS |
| 12 | 6.8175 | 139.631336406 | 4.8825 | 12.8238 | 1.62 | 192032 | 4.68821745 | CS |
| 26 | 7.55 | 181.927710843 | 4.15 | 12.8238 | 1.62 | 508694 | 5.1890524 | CS |
| 52 | -16.05 | -57.8378378378 | 27.75 | 31.25 | 1.62 | 611998 | 6.73658559 | CS |
| 156 | -200.8 | -94.4941176471 | 212.5 | 212.5 | 1.62 | 729046 | 24.995335 | CS |
| 260 | -200.8 | -94.4941176471 | 212.5 | 212.5 | 1.62 | 729046 | 24.995335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750113000 | 11.4 | 0.39 | 3.54 | 11 | 11.795 | 10.02 | 167464 |
| 1749853800 | 11.01 | 2 | 22.20 | 8.51 | 11.17 | 8.4149999 | 142171 |
| 1749767400 | 9.01 | -1.19 | -11.67 | 10.53 | 10.79 | 7.815 | 153614 |
| 1749681000 | 10.2 | -1.02 | -9.09 | 11.87 | 12.325 | 10.2 | 59094 |
| 1749594600 | 11.22 | -1.03 | -8.41 | 12.3 | 12.8238 | 11.16 | 64568 |
| 1749508200 | 12.25 | 2.25 | 22.50 | 10 | 12.79 | 10 | 137889 |
| 1749249000 | 10 | -0.23 | -2.25 | 10.82 | 10.82 | 9.5601 | 151340 |
| 1749162600 | 10.23 | -1.95 | -16.01 | 12.27 | 12.65 | 10.13 | 132981 |
| 1749076200 | 12.18 | 2.18 | 21.80 | 10.01 | 12.18 | 10.01 | 149085 |
| 1748989800 | 10 | -0.67 | -6.28 | 11.5 | 12.2483 | 9.064959 | 353478 |
| 1748903400 | 10.67 | 2.87 | 36.79 | 8.13 | 11.185 | 8.13 | 276963 |
| 1748644200 | 7.8 | 1.08 | 16.07 | 6.86 | 8.4595 | 6.4 | 214844 |
| 1748557800 | 6.72 | 1.54 | 29.73 | 5.9 | 7.4856 | 5.86 | 493029 |
| 1748471400 | 5.18 | 1.02 | 24.52 | 4.49 | 5.2699999 | 4.14 | 116044 |
| 1748385000 | 4.16 | 0.35 | 9.23 | 4.18 | 4.42 | 3.88 | 100226 |
| 1748039400 | 3.8085 | -0.52 | -12.04 | 4.19 | 4.47 | 3.57 | 131604 |
| 1747953000 | 4.33 | 0.41 | 10.46 | 4.16 | 4.355 | 4.03 | 65909 |
| 1747866600 | 3.92 | -0.02 | -0.54 | 3.93 | 3.95 | 3.55 | 41349 |
| 1747780200 | 3.9412 | -0.09 | -2.32 | 4.1 | 4.3 | 3.9 | 52250 |
| 1747693800 | 4.035 | -0.27 | -6.16 | 4.1 | 4.2 | 3.8802 | 47153 |
| 1747434600 | 4.3 | 0.53 | 14.05 | 4.21 | 4.5 | 3.74 | 244184 |
| 1747348200 | 3.7702 | 0.36 | 10.56 | 3.62 | 4.76 | 3.43 | 366311 |
| 1747261800 | 3.41 | -0.32 | -8.58 | 3.81 | 3.82 | 3.23 | 80300 |
| 1747175400 | 3.73 | 0.23 | 6.57 | 2.86 | 4.09 | 2.86 | 84753 |
| 1747089000 | 3.5 | 1.04 | 42.28 | 3.07 | 3.5 | 2.65 | 859110 |
| 1746829800 | 2.46 | 0.27 | 12.36 | 2.13 | 2.57 | 2.13 | 222004 |
| 1746743400 | 2.1894 | 0.13 | 6.28 | 2.12 | 2.39 | 2.05 | 51777 |
| 1746657000 | 2.06 | -0.39 | -15.92 | 2.49 | 2.73 | 2 | 47032 |
| 1746570600 | 2.45 | 0.05 | 2.08 | 2.22 | 2.6 | 2.22 | 21230 |
| 1746484200 | 2.4 | 0 | 0.00 | 2.4 | 2.5 | 2.31 | 9396 |
| 1746225000 | 2.4 | -0.03 | -1.23 | 2.49 | 2.515 | 2.16 | 37931 |
| 1746138600 | 2.43 | 0.03 | 1.25 | 2.42 | 2.54 | 2.38 | 9739 |
| 1746052200 | 2.4 | 0 | 0.00 | 2.4 | 2.67 | 2.3006 | 37240 |
| 1745965800 | 2.4 | -0.14 | -5.53 | 2.57 | 2.65 | 2.2599999 | 55303 |
| 1745879400 | 2.5406 | -0.24 | -8.61 | 2.7599999 | 2.85 | 2.45 | 73123 |
| 1745620200 | 2.7799999 | 0.22 | 8.59 | 2.61 | 2.8197 | 2.4126 | 36742 |
| 1745533800 | 2.56 | 0.36 | 16.36 | 2.31 | 2.7799999 | 2.19 | 66130 |
| 1745447400 | 2.2 | 0.14 | 6.80 | 2.07 | 2.5 | 1.99 | 52690 |
| 1745361000 | 2.06 | 0.21 | 11.35 | 1.7 | 2.4 | 1.7 | 70992 |
| 1745274600 | 1.85 | -0.26 | -12.43 | 1.99 | 2.11 | 1.62 | 165319 |
| 1744929000 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744842600 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744756200 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744669800 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744410600 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744324200 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744237800 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744151400 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1744065000 | 2.1125 | 0 | 0.00 | 2.1125 | 2.1125 | 2.1125 | 0 |
| 1743805800 | 2.1125 | -1.5 | -41.52 | 4.25 | 4.25 | 2.005 | 29944 |
| 1743719400 | 3.6125 | -0.09 | -2.43 | 4.2474999 | 4.2474999 | 3.295 | 16988 |
| 1743633000 | 3.7025 | 0.2 | 5.79 | 4 | 4 | 3.255 | 13022 |
| 1743546600 | 3.5 | -0.07 | -1.96 | 4 | 4 | 3.2412499 | 16967 |
| 1743460200 | 3.57 | 0.16 | 4.69 | 3.875 | 3.875 | 3.2599999 | 14685 |
| 1743201000 | 3.41 | 0 | 0.07 | 3.775 | 3.895 | 2.75 | 39413 |
| 1743114600 | 3.4075 | -0.29 | -7.91 | 3.875 | 3.8774999 | 3.37 | 26579 |
| 1743028200 | 3.7 | -0.2 | -5.01 | 3.9175 | 3.95 | 3.2775 | 28833 |
| 1742941800 | 3.895 | -0.48 | -11.02 | 4.72 | 4.72 | 3.6249999 | 24757 |
| 1742855400 | 4.3775 | 0 | 0.06 | 4.8825 | 4.8825 | 4.14 | 15377 |
| 1742596200 | 4.375 | -1.06 | -19.43 | 5.425 | 5.425 | 4.375 | 30770 |
| 1742509800 | 5.43 | 0.78 | 16.71 | 4.5125 | 5.43 | 4.375 | 37555 |
| 1742423400 | 4.6525 | -0.12 | -2.51 | 5.2475 | 5.2475 | 4.51 | 36326 |
| 1742337000 | 4.7725 | -0.1 | -2.10 | 5.75 | 5.75 | 4.625 | 34309 |
| 1742250600 | 4.875 | -0.45 | -8.45 | 5.75 | 5.75 | 4.4799999 | 18311 |
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
