Premium
Dynamic Metals Ltd (DYM)
ASX
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 | 0.055 | 11.9565217391 | 0.46 | 0.515 | 0.46 | 2944 | 0.50622523 | DE |
| 4 | -0.015 | -2.83018867925 | 0.53 | 0.53 | 0.435 | 25439 | 0.47272934 | DE |
| 12 | -0.0725 | -12.3404255319 | 0.5875 | 0.63 | 0.435 | 22925 | 0.54205304 | DE |
| 26 | 0.04 | 8.42105263158 | 0.475 | 0.68 | 0.435 | 77318 | 0.58884056 | DE |
| 52 | 0.235 | 83.9285714286 | 0.28 | 0.68 | 0.2 | 79777 | 0.46323002 | DE |
| 156 | 0.195 | 60.9375 | 0.32 | 0.68 | 0.13 | 145715 | 0.27843393 | DE |
| 260 | 0.325 | 171.052631579 | 0.19 | 0.68 | 0.13 | 181604 | 0.25461719 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1782972900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 290 |
| 1782886500 | 0.515 | 0.01 | 1.98 | 0.515 | 0.515 | 0.515 | 792 |
| 1782800100 | 0.505 | 0.045 | 9.78 | 0.46 | 0.505 | 0.46 | 7749 |
| 1782713700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1782454500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1782368100 | 0.46 | -0.025 | -5.15 | 0.465 | 0.465 | 0.46 | 42561 |
| 1782281700 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1782195300 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1782108900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1781849700 | 0.485 | 0.015 | 3.19 | 0.465 | 0.485 | 0.465 | 16284 |
| 1781763300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1781676900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 3200 |
| 1781590500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 26859 |
| 1781504100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 3000 |
| 1781244900 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 5100 |
| 1781158500 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 5000 |
| 1781072100 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 65506 |
| 1780985700 | 0.475 | -0.055 | -10.38 | 0.53 | 0.53 | 0.435 | 128922 |
| 1780640100 | 0.53 | -0.015 | -2.75 | 0.53 | 0.53 | 0.53 | 10000 |
| 1780553700 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1780467300 | 0.545 | -0.025 | -4.39 | 0.535 | 0.545 | 0.535 | 2570 |
| 1780380900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1780294500 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 959 |
| 1780035300 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 1000 |
| 1779948900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1779862500 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1779776100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1779689700 | 0.58 | -0.02 | -3.33 | 0.58 | 0.585 | 0.58 | 53267 |
| 1779430500 | 0.6 | -0.015 | -2.44 | 0.59 | 0.6 | 0.59 | 33248 |
| 1779344100 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1779257700 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1779171300 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1779084900 | 0.615 | 0.035 | 6.03 | 0.615 | 0.615 | 0.6025 | 1015 |
| 1778825700 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 2000 |
| 1778739300 | 0.58 | 0.025 | 4.50 | 0.58 | 0.63 | 0.58 | 258909 |
| 1778652900 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 588 |
| 1778566500 | 0.555 | 0 | 0.00 | 0.555 | 0.555 | 0.555 | 589 |
| 1778480100 | 0.555 | -0.0175 | -3.06 | 0.58 | 0.58 | 0.555 | 11925 |
| 1778220900 | 0.5725 | -0.0075 | -1.29 | 0.5699999 | 0.5725 | 0.5699999 | 441 |
| 1778134500 | 0.58 | 0.005 | 0.87 | 0.58 | 0.58 | 0.58 | 26 |
| 1778048100 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1777961700 | 0.575 | 0 | 0.00 | 0.575 | 0.58 | 0.575 | 72328 |
| 1777875300 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1777616100 | 0.575 | 0.0025 | 0.44 | 0.575 | 0.575 | 0.575 | 6029 |
| 1777529700 | 0.5725 | 0.0025001 | 0.44 | 0.5725 | 0.5725 | 0.5725 | 206 |
| 1777443300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1570 |
| 1777356900 | 0.5699999 | -0.005 | -0.87 | 0.58 | 0.58 | 0.5699999 | 40826 |
| 1777270500 | 0.575 | 0.0050001 | 0.88 | 0.575 | 0.575 | 0.575 | 299 |
| 1777011300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 4305 |
| 1776924900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1776838500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 4800 |
| 1776752100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1023 |
| 1776665700 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.5699999 | 0.56 | 1100 |
| 1776406500 | 0.58 | 0 | 0.00 | 0.5675 | 0.58 | 0.5675 | 875 |
| 1776320100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 76300 |
| 1776233700 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1776147300 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1776060900 | 0.58 | 0 | 0.00 | 0.5875 | 0.5875 | 0.58 | 2596 |
| 1775801700 | 0.58 | 0.005 | 0.87 | 0.58 | 0.58 | 0.58 | 4038 |
| 1775715300 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1775628900 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1775542500 | 0.575 | 0.015 | 2.68 | 0.575 | 0.575 | 0.575 | 744 |
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.
