Premium
DSS Inc (DSS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0518 | -8.49180327869 | 0.61 | 0.64 | 0.5582 | 97910 | 0.60909761 | CS |
| 4 | 0.0132 | 2.42201834862 | 0.545 | 0.6699 | 0.509 | 117484 | 0.58499891 | CS |
| 12 | -0.2987 | -34.8582098261 | 0.8569 | 1.07 | 0.3605 | 1551079 | 0.52854183 | CS |
| 26 | -0.4718 | -45.8058252427 | 1.03 | 1.86 | 0.3605 | 772995 | 0.5683286 | CS |
| 52 | -0.3385 | -37.7495260399 | 0.8967 | 1.895 | 0.3605 | 455128 | 0.71637188 | CS |
| 156 | 0.2382 | 74.4375 | 0.32 | 2.4536 | 0.1024 | 209991 | 0.62577947 | CS |
| 260 | -1.0518 | -65.3291925466 | 1.61 | 2.4536 | 0.1024 | 396466 | 0.70356522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 0.5839 | -0.026 | -4.26 | 0.5951 | 0.6025009 | 0.5703 | 133362 |
| 1783636200 | 0.6099 | -0.0001 | -0.02 | 0.62 | 0.6397 | 0.598 | 159956 |
| 1783549800 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.5971999 | 59932 |
| 1783463400 | 0.64 | 0.0165 | 2.65 | 0.5699999 | 0.64 | 0.5699999 | 73632 |
| 1783377000 | 0.6235 | 0.0143 | 2.35 | 0.61 | 0.6235 | 0.580201 | 62668 |
| 1783031400 | 0.6092 | 0.0092 | 1.53 | 0.6059 | 0.6366 | 0.575 | 57434 |
| 1782945000 | 0.6 | 0.01 | 1.69 | 0.5865 | 0.6342 | 0.562 | 106304 |
| 1782858600 | 0.59 | 0.013 | 2.25 | 0.5665 | 0.61 | 0.5665 | 30595 |
| 1782772200 | 0.577 | 0.037 | 6.85 | 0.5437 | 0.577 | 0.5437 | 64475 |
| 1782513000 | 0.54 | -0.017 | -3.05 | 0.5558 | 0.5668 | 0.5364 | 158642 |
| 1782426600 | 0.557 | -0.053 | -8.69 | 0.6079 | 0.6079 | 0.555 | 73368 |
| 1782340200 | 0.61 | -0.0013 | -0.21 | 0.596 | 0.614 | 0.5625 | 114980 |
| 1782253800 | 0.6113 | 0.0163 | 2.74 | 0.5770999 | 0.6113 | 0.561 | 43092 |
| 1782167400 | 0.595 | 0.0599 | 11.19 | 0.54 | 0.595 | 0.509 | 124876 |
| 1781821800 | 0.5351 | -0.0226 | -4.05 | 0.55 | 0.6099 | 0.5351 | 195760 |
| 1781735400 | 0.5577 | -0.0085 | -1.50 | 0.5492 | 0.59 | 0.535103 | 144712 |
| 1781649000 | 0.5662 | -0.0374 | -6.20 | 0.6107 | 0.635 | 0.56 | 167609 |
| 1781562600 | 0.6036 | 0.016 | 2.72 | 0.545 | 0.6699 | 0.545 | 343323 |
| 1781303400 | 0.5876 | 0.0156001 | 2.73 | 0.59 | 0.639 | 0.5709999 | 281627 |
| 1781217000 | 0.5719999 | -0.1002 | -14.91 | 0.6634 | 0.7282 | 0.529 | 2558014 |
| 1781130600 | 0.6722 | 0.1702 | 33.90 | 0.4972 | 0.7632 | 0.4972 | 13442528 |
| 1781044200 | 0.502 | 0.0821 | 19.55 | 0.4257 | 1.07 | 0.415 | 47719081 |
| 1780957800 | 0.4199 | -0.059 | -12.32 | 0.42 | 0.4537 | 0.3605 | 2067382 |
| 1780698600 | 0.4789 | 0.0126 | 2.70 | 0.4649 | 0.487399 | 0.4649 | 17007332 |
| 1780612200 | 0.4663 | -0.0057 | -1.21 | 0.49 | 0.4985 | 0.4618 | 51038 |
| 1780525800 | 0.472 | -0.038 | -7.45 | 0.5 | 0.53 | 0.4613 | 62914 |
| 1780439400 | 0.51 | 0.005 | 0.99 | 0.4893 | 0.5199 | 0.4893 | 41052 |
| 1780353000 | 0.505 | 0.0249 | 5.19 | 0.4801 | 0.53 | 0.48 | 50503 |
| 1780093800 | 0.4801 | -0.01395 | -2.82 | 0.491 | 0.543999 | 0.4727 | 42279 |
| 1780007400 | 0.49405 | 0.00285 | 0.58 | 0.4912 | 0.51 | 0.4901 | 23298 |
| 1779921000 | 0.4912 | -0.0348 | -6.62 | 0.501 | 0.526 | 0.4901 | 40008 |
| 1779834600 | 0.526 | 0.021 | 4.16 | 0.498 | 0.5447 | 0.498 | 56736 |
| 1779489000 | 0.505 | -0.0019 | -0.37 | 0.5119 | 0.534203 | 0.493 | 54541 |
| 1779402600 | 0.5069 | 0.0006 | 0.12 | 0.5094999 | 0.55 | 0.5 | 34223 |
| 1779316200 | 0.5063 | -0.0131 | -2.52 | 0.5004999 | 0.5301 | 0.5 | 61522 |
| 1779229800 | 0.5194 | -0.0006 | -0.12 | 0.51 | 0.5244 | 0.51 | 15187 |
| 1779143400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 74139 |
| 1778884200 | 0.52 | -0.0095 | -1.79 | 0.52 | 0.5498 | 0.52 | 57979 |
| 1778797800 | 0.5295 | 0.0044 | 0.84 | 0.5215999 | 0.55 | 0.5215999 | 17362 |
| 1778711400 | 0.5251 | -0.0101 | -1.89 | 0.5322 | 0.5456 | 0.52 | 25122 |
| 1778625000 | 0.5352 | -0.0128 | -2.34 | 0.53 | 0.55 | 0.52 | 43887 |
| 1778538600 | 0.548 | -0.005 | -0.90 | 0.539 | 0.553 | 0.53 | 45897 |
| 1778279400 | 0.553 | -0.007 | -1.25 | 0.5488 | 0.5825 | 0.53 | 83529 |
| 1778193000 | 0.56 | 0.03 | 5.66 | 0.5471 | 0.5752 | 0.539 | 173328 |
| 1778106600 | 0.53 | -0.0195 | -3.55 | 0.5595 | 0.572159 | 0.523 | 81439 |
| 1778020200 | 0.5495 | -0.0435 | -7.34 | 0.5857 | 0.59 | 0.5495 | 24004 |
| 1777933800 | 0.593 | 0.01965 | 3.43 | 0.5661 | 0.5989 | 0.55 | 65495 |
| 1777674600 | 0.57335 | 0.02835 | 5.20 | 0.5485 | 0.5989 | 0.5125 | 75483 |
| 1777588200 | 0.545 | 0.0205 | 3.91 | 0.5185999 | 0.552 | 0.5121 | 56882 |
| 1777501800 | 0.5245 | -0.0165 | -3.05 | 0.5419 | 0.5499 | 0.51 | 31434 |
| 1777415400 | 0.541 | -0.0041 | -0.75 | 0.5679999 | 0.568699 | 0.51 | 148846 |
| 1777329000 | 0.5451 | -0.0149 | -2.66 | 0.598 | 0.64495 | 0.5326 | 360644 |
| 1777069800 | 0.56 | -0.05 | -8.20 | 0.5917 | 0.645 | 0.5449 | 278522 |
| 1776983400 | 0.61 | -0.0678 | -10.00 | 0.6686 | 0.6937 | 0.576 | 348025 |
| 1776897000 | 0.6778 | -0.2321 | -25.51 | 0.91 | 0.91 | 0.5755 | 656723 |
| 1776810600 | 0.9099 | 0.0144 | 1.61 | 0.893 | 0.9099 | 0.893 | 8353 |
| 1776724200 | 0.8955 | -0.0645 | -6.72 | 0.8569 | 0.8999 | 0.8569 | 30403 |
| 1776465000 | 0.96 | -0.0003 | -0.03 | 0.9702 | 0.9799 | 0.9005 | 27159 |
| 1776378600 | 0.9603 | 0.0022 | 0.23 | 0.98 | 1.032 | 0.9506 | 43203 |
| 1776292200 | 0.9581 | 0.0945 | 10.94 | 0.8726 | 0.98 | 0.8726 | 92164 |
| 1776205800 | 0.8636 | 0.0056 | 0.65 | 0.8149999 | 0.8636 | 0.8149999 | 8199 |
| 1776119400 | 0.858 | -0.0316 | -3.55 | 0.856 | 0.8868 | 0.856 | 5628 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
