Premium
DSS Inc (DSS)
AMEX
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 | -0.1 | -10.4166666667 | 0.96 | 0.99 | 0.773 | 33128 | 0.88004775 | CS |
| 4 | -0.07 | -7.52688172043 | 0.93 | 0.99 | 0.77 | 19338 | 0.87213229 | CS |
| 12 | -0.2 | -18.8679245283 | 1.06 | 1.22 | 0.77 | 41945 | 0.95900088 | CS |
| 26 | -0.63 | -42.2818791946 | 1.49 | 1.5 | 0.77 | 25888 | 1.0523209 | CS |
| 52 | -0.85 | -49.7076023392 | 1.71 | 2.2999 | 0.77 | 17041 | 1.23342864 | CS |
| 156 | -7.44 | -89.6385542169 | 8.3 | 14.998 | 0.77 | 292463 | 7.36975304 | CS |
| 260 | -4.54 | -84.0740740741 | 5.4 | 243.6 | 0.77 | 1284238 | 41.66905208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 0.860099 | -0.009901 | -1.14 | 0.8598 | 0.87 | 0.8499 | 11200 |
| 1738884600 | 0.87 | -0.03 | -3.33 | 0.904 | 0.9102 | 0.87 | 11170 |
| 1738798200 | 0.9 | -0.03 | -3.23 | 0.97 | 0.97 | 0.9 | 17163 |
| 1738711800 | 0.93 | 0.07 | 8.14 | 0.8642 | 0.95 | 0.86 | 36020 |
| 1738625400 | 0.86 | 0.088 | 11.40 | 0.96 | 0.99 | 0.773 | 90088 |
| 1738366200 | 0.772 | -0.012999 | -1.66 | 0.78 | 0.8139999 | 0.7705 | 6154 |
| 1738279800 | 0.784999 | -0.025001 | -3.09 | 0.8149999 | 0.8149999 | 0.77 | 33122 |
| 1738193400 | 0.81 | -0.01 | -1.22 | 0.8272 | 0.85 | 0.81 | 6187 |
| 1738107000 | 0.8199999 | -0.0464 | -5.36 | 0.81 | 0.91 | 0.81 | 8363 |
| 1738020600 | 0.8664 | 0.0042 | 0.49 | 0.877 | 0.914045 | 0.8199999 | 9353 |
| 1737761400 | 0.8622 | 0.0122 | 1.44 | 0.8349 | 0.9236 | 0.8113 | 13798 |
| 1737675000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737588600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.9296 | 0.85 | 7379 |
| 1737502200 | 0.86 | -0.0016 | -0.19 | 0.87 | 0.9037 | 0.86 | 9727 |
| 1737156600 | 0.8616 | -0.0133 | -1.52 | 0.8835 | 0.947186 | 0.86 | 13272 |
| 1737070200 | 0.8749 | -0.0651 | -6.93 | 0.94 | 0.99 | 0.8749 | 20287 |
| 1736983800 | 0.94 | -0.0499 | -5.04 | 0.97 | 0.97 | 0.9001 | 15856 |
| 1736897400 | 0.9899 | 0.06 | 6.45 | 0.93 | 0.9899 | 0.93 | 4021 |
| 1736811000 | 0.9299 | -0.0001 | -0.01 | 0.93 | 0.94 | 0.89 | 34924 |
| 1736551800 | 0.93 | -0.02 | -2.11 | 0.95 | 0.98 | 0.89 | 4993 |
| 1736379000 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.95 | 18757 |
| 1736292600 | 0.99 | -0.0098 | -0.98 | 1.1 | 1.1 | 0.99 | 33131 |
| 1736206200 | 0.9998 | 0.0998 | 11.09 | 0.9153 | 1.02 | 0.9101 | 75556 |
| 1735947000 | 0.9 | -0.059901 | -6.24 | 0.967 | 0.97 | 0.9 | 16079 |
| 1735860600 | 0.959901 | 0.059901 | 6.66 | 0.8899 | 0.9899 | 0.8899 | 33871 |
| 1735687800 | 0.9 | -0.1 | -10.00 | 0.93 | 0.9976 | 0.9 | 54801 |
| 1735601400 | 1 | 0.1 | 11.11 | 0.91 | 1.04 | 0.8722 | 75552 |
| 1735342200 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9099 | 0.8722 | 15164 |
| 1735255800 | 0.91 | 0.0198 | 2.22 | 0.885 | 0.93545 | 0.872201 | 12353 |
| 1735077840 | 0.8902 | 0.0201 | 2.31 | 0.85 | 0.9362 | 0.85 | 10499 |
| 1734996600 | 0.8701 | 0.0420001 | 5.07 | 0.8051 | 0.9193 | 0.8051 | 104493 |
| 1734737400 | 0.8280999 | -0.0318 | -3.70 | 0.83 | 0.8599 | 0.805 | 74602 |
| 1734651000 | 0.8599 | -0.04 | -4.44 | 0.9008 | 0.92 | 0.85 | 28210 |
| 1734564600 | 0.8999 | -0.0099 | -1.09 | 0.8969 | 0.969999 | 0.88 | 65964 |
| 1734478200 | 0.9098 | -0.0002 | -0.02 | 0.91 | 0.93 | 0.880501 | 52636 |
| 1734391800 | 0.91 | -0.12 | -11.65 | 0.95 | 0.9963 | 0.91 | 98571 |
| 1734132600 | 1.03 | 0.07 | 6.78 | 1.08 | 1.22 | 1 | 487569 |
| 1734046200 | 0.964566 | -0.025534 | -2.58 | 0.97 | 1.05 | 0.9506 | 58957 |
| 1733959800 | 0.9901 | -0.0199 | -1.97 | 1.01 | 1.01 | 0.95 | 20737 |
| 1733873400 | 1.01 | -0.05 | -4.72 | 1.01 | 1.04 | 0.99 | 6264 |
| 1733787000 | 1.06 | 0.02 | 1.92 | 1.1 | 1.1 | 1.01 | 29915 |
| 1733527800 | 1.04 | 0.12 | 12.95 | 0.8552 | 1.08 | 0.8552 | 93211 |
| 1733441400 | 0.9208 | 0.0008 | 0.09 | 0.86 | 0.95 | 0.86 | 33747 |
| 1733355000 | 0.92 | 0.01 | 1.10 | 0.9019 | 0.93 | 0.9019 | 10217 |
| 1733268600 | 0.91 | -0.07 | -7.14 | 0.97 | 0.98 | 0.901 | 11251 |
| 1733182200 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.9 | 74773 |
| 1732917840 | 1.02 | 0.09 | 9.68 | 0.93 | 1.02 | 0.924 | 28971 |
| 1732750200 | 0.93 | 0.014 | 1.53 | 0.917 | 0.946 | 0.900501 | 24502 |
| 1732663800 | 0.916 | -0.114 | -11.07 | 0.99 | 1.04 | 0.9 | 54244 |
| 1732577400 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 37503 |
| 1732318200 | 1.07 | 0.05 | 4.90 | 1.02 | 1.1 | 1.01 | 74671 |
| 1732231800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.05 | 1.0008 | 19282 |
| 1732145400 | 1.04 | 0 | 0.00 | 1.05 | 1.0501 | 1.0201 | 20213 |
| 1732059000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.11 | 1.02 | 48034 |
| 1731972600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.04 | 7642 |
| 1731713400 | 1.06 | -0.01 | -0.93 | 1.1 | 1.12 | 1.06 | 8836 |
| 1731627000 | 1.07 | -0.06 | -5.31 | 1.06 | 1.1299999 | 1.0503 | 27492 |
| 1731540600 | 1.1299999 | -0.02 | -1.31 | 1.15 | 1.16 | 1.0601 | 31482 |
| 1731454200 | 1.145 | 0.02 | 1.33 | 1.1 | 1.1776 | 1.1 | 28054 |
| 1731367800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.1299999 | 16914 |
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
