Premium
DSS Inc (DSS)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1165 | 13.8459710007 | 0.8414 | 0.97 | 0.81 | 14820 | 0.92582435 | CS |
| 4 | 0.0879 | 10.1034482759 | 0.87 | 0.99 | 0.77 | 17603 | 0.87085229 | CS |
| 12 | -0.0321 | -3.24242424242 | 0.99 | 1.22 | 0.77 | 39595 | 0.94896757 | CS |
| 26 | -0.4021 | -29.5661764706 | 1.36 | 1.5 | 0.77 | 25838 | 1.04593726 | CS |
| 52 | -0.9921 | -50.8769230769 | 1.95 | 2.2999 | 0.77 | 16783 | 1.21776728 | CS |
| 156 | -6.9421 | -87.8746835443 | 7.9 | 14.998 | 0.77 | 289638 | 7.3676744 | CS |
| 260 | -3.9421 | -80.4510204082 | 4.9 | 243.6 | 0.77 | 1272547 | 41.87065594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.95 | 0.04 | 4.40 | 0.9 | 0.95 | 0.9 | 4317 |
| 1739489400 | 0.91 | -0.0258 | -2.76 | 0.91 | 0.9386 | 0.9059 | 12334 |
| 1739403000 | 0.9358 | 0.0888 | 10.48 | 0.81 | 0.97 | 0.81 | 38861 |
| 1739316600 | 0.847 | -0.0087 | -1.02 | 0.8414 | 0.8619 | 0.8276 | 3766 |
| 1739230200 | 0.8557 | -0.004399 | -0.51 | 0.8563 | 0.8699 | 0.850001 | 5785 |
| 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 | 0.785 | 80738 |
| 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 | 34536 |
| 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 | 75526 |
| 1735947000 | 0.9 | -0.059901 | -6.24 | 0.967 | 0.97 | 0.9 | 15933 |
| 1735860600 | 0.959901 | 0.059901 | 6.66 | 0.8899 | 0.9899 | 0.8899 | 32516 |
| 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 | 74290 |
| 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 | 65218 |
| 1734478200 | 0.9098 | -0.0002 | -0.02 | 0.91 | 0.93 | 0.880501 | 52601 |
| 1734391800 | 0.91 | -0.12 | -11.65 | 0.95 | 0.9963 | 0.91 | 97746 |
| 1734132600 | 1.03 | 0.07 | 6.78 | 1.08 | 1.22 | 1 | 486234 |
| 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 | 82488 |
| 1733441400 | 0.9208 | 0.0008 | 0.09 | 0.86 | 0.95 | 0.86 | 33562 |
| 1733355000 | 0.92 | 0.01 | 1.10 | 0.9019 | 0.93 | 0.9019 | 9840 |
| 1733268600 | 0.91 | -0.07 | -7.14 | 0.97 | 0.98 | 0.901 | 11242 |
| 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 | 28773 |
| 1732750200 | 0.93 | 0.014 | 1.53 | 0.917 | 0.946 | 0.900501 | 24501 |
| 1732663800 | 0.916 | -0.114 | -11.07 | 0.99 | 1.04 | 0.9 | 54243 |
| 1732577400 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.01 | 37380 |
| 1732318200 | 1.07 | 0.05 | 4.90 | 1.02 | 1.1 | 1.01 | 73761 |
| 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 |
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
