Premium
3 D Sys Corp Dl 001 (1DDD)
BIT
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 | -0.418 | -9.25802879291 | 4.515 | 4.628 | 4.097 | 937 | 4.49004715 | DE |
| 4 | 0.889 | 27.7119700748 | 3.208 | 4.628 | 3.157 | 2775 | 4.1517729 | DE |
| 12 | 1.249 | 43.8553370787 | 2.848 | 4.628 | 2.497 | 2704 | 3.58185684 | DE |
| 26 | 1.843 | 81.7657497782 | 2.254 | 4.628 | 1.67 | 3167 | 2.90943593 | DE |
| 52 | -0.405 | -8.99600177699 | 4.502 | 4.694 | 1.67 | 2570 | 3.02976656 | DE |
| 156 | -0.157 | -3.69064409967 | 4.254 | 6.265 | 1.67 | 2252 | 3.23498921 | DE |
| 260 | -0.157 | -3.69064409967 | 4.254 | 6.265 | 1.67 | 2252 | 3.23498921 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 4.097 | -0.12 | -2.80 | 4.256 | 4.256 | 4.097 | 4228 |
| 1740070500 | 4.215 | -0.19 | -4.27 | 4.604 | 4.604 | 4.215 | 1120 |
| 1739984100 | 4.4029999 | 0 | 0.00 | 4.4029999 | 4.4029999 | 4.4029999 | 15 |
| 1739897700 | 4.4029999 | -0.23 | -4.86 | 4.4029999 | 4.4029999 | 4.4029999 | 150 |
| 1739811300 | 4.628 | 0.11 | 2.50 | 4.5119999 | 4.628 | 4.5119999 | 2102 |
| 1739552100 | 4.515 | 0.32 | 7.63 | 4.515 | 4.515 | 4.515 | 1300 |
| 1739465700 | 4.195 | -0.12 | -2.71 | 4.195 | 4.195 | 4.195 | 1000 |
| 1739379300 | 4.312 | 0 | 0.00 | 4.312 | 4.312 | 4.312 | 0 |
| 1739292900 | 4.312 | 0.02 | 0.37 | 4.25 | 4.312 | 4.25 | 399 |
| 1739206500 | 4.296 | -0.23 | -5.08 | 4.336 | 4.336 | 4.048 | 8697 |
| 1738947300 | 4.526 | -0.03 | -0.57 | 4.524 | 4.526 | 4.524 | 650 |
| 1738860900 | 4.5519999 | 0.17 | 3.78 | 4.386 | 4.5519999 | 4.386 | 6540 |
| 1738774500 | 4.386 | 1.05 | 31.40 | 4.373 | 4.5039999 | 4.272 | 10267 |
| 1738688100 | 3.338 | 0 | 0.00 | 3.338 | 3.338 | 3.338 | 0 |
| 1738601700 | 3.338 | -0.27 | -7.38 | 3.338 | 3.338 | 3.338 | 40 |
| 1738342500 | 3.604 | 0 | 0.00 | 3.604 | 3.604 | 3.604 | 0 |
| 1738256100 | 3.604 | -0.02 | -0.58 | 3.604 | 3.604 | 3.604 | 1886 |
| 1738169700 | 3.625 | -0.12 | -3.31 | 3.625 | 3.625 | 3.625 | 5 |
| 1738083300 | 3.749 | 0.18 | 5.16 | 3.749 | 3.749 | 3.749 | 1000 |
| 1737996900 | 3.565 | -0.04 | -0.97 | 3.565 | 3.573 | 3.5 | 3324 |
| 1737737700 | 3.6 | 0.7 | 24.27 | 3.208 | 3.6 | 3.157 | 8683 |
| 1737651300 | 2.8969999 | -0.26 | -8.32 | 2.812 | 2.8969999 | 2.812 | 632 |
| 1737564900 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737478500 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737392100 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1737132900 | 3.16 | 0.07 | 2.10 | 3.16 | 3.16 | 3.16 | 1000 |
| 1737046500 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1736960100 | 3.095 | -0.08 | -2.61 | 3.095 | 3.095 | 3.095 | 750 |
| 1736873700 | 3.178 | 0 | 0.13 | 3.212 | 3.212 | 3.178 | 70 |
| 1736787300 | 3.174 | 0 | 0.00 | 3.174 | 3.174 | 3.174 | 0 |
| 1736528100 | 3.174 | 0 | 0.00 | 3.174 | 3.174 | 3.174 | 326 |
| 1736441700 | 3.174 | -0.06 | -1.76 | 3.361 | 3.361 | 3.153 | 634 |
| 1736355300 | 3.231 | 0 | 0.00 | 3.231 | 3.231 | 3.231 | 0 |
| 1736268900 | 3.231 | 0 | 0.00 | 3.231 | 3.231 | 3.231 | 0 |
| 1736182500 | 3.231 | 0 | 0.00 | 3.231 | 3.231 | 3.231 | 0 |
| 1735923300 | 3.231 | 0 | 0.00 | 3.231 | 3.231 | 3.231 | 0 |
| 1735836900 | 3.231 | 0.05 | 1.67 | 3.251 | 3.251 | 3.126 | 5250 |
| 1735577700 | 3.178 | -0.05 | -1.46 | 3.178 | 3.178 | 3.178 | 1 |
| 1735318500 | 3.225 | -0.18 | -5.31 | 3.225 | 3.225 | 3.225 | 501 |
| 1734972900 | 3.406 | 0 | 0.00 | 3.406 | 3.406 | 3.406 | 0 |
| 1734713700 | 3.406 | -0.21 | -5.70 | 3.511 | 3.511 | 3.265 | 3078 |
| 1734627300 | 3.612 | 0 | 0.00 | 3.612 | 3.612 | 3.612 | 0 |
| 1734540900 | 3.612 | 0 | 0.00 | 3.612 | 3.612 | 3.612 | 0 |
| 1734454500 | 3.612 | -0.31 | -7.97 | 3.645 | 3.645 | 3.612 | 532 |
| 1734368100 | 3.925 | -0.06 | -1.38 | 3.925 | 3.925 | 3.925 | 26 |
| 1734108900 | 3.98 | 0.33 | 9.04 | 3.841 | 3.98 | 3.791 | 5999 |
| 1734022500 | 3.65 | 0.51 | 16.17 | 3.474 | 3.65 | 3.345 | 6768 |
| 1733936100 | 3.142 | -0.03 | -0.91 | 3.09 | 3.142 | 3.09 | 1025 |
| 1733849700 | 3.171 | 0.56 | 21.40 | 3.083 | 3.171 | 3.083 | 4743 |
| 1733763300 | 2.612 | 0 | 0.00 | 2.612 | 2.612 | 2.612 | 0 |
| 1733504100 | 2.612 | 0.02 | 0.77 | 2.5299999 | 2.619 | 2.497 | 17186 |
| 1733417700 | 2.592 | -0.02 | -0.69 | 2.562 | 2.592 | 2.562 | 570 |
| 1733331300 | 2.61 | -0.02 | -0.76 | 2.61 | 2.61 | 2.61 | 150 |
| 1733244900 | 2.63 | -0.15 | -5.53 | 2.7 | 2.82 | 2.63 | 4650 |
| 1733158500 | 2.7839999 | -0.21 | -6.89 | 2.848 | 2.848 | 2.7839999 | 1700 |
| 1732899300 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1732812900 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1732726500 | 2.99 | -0.26 | -7.94 | 3.248 | 3.248 | 2.99 | 5236 |
| 1732640100 | 3.248 | 0.16 | 5.05 | 3.105 | 3.248 | 3.105 | 2020 |
| 1732553700 | 3.092 | 0.06 | 2.01 | 2.7519999 | 3.092 | 2.7519999 | 2812 |
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
