Premium
Digital Value Spa (DGV)
BIT
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 | -0.8 | -3.34728033473 | 23.9 | 24.4 | 22.85 | 47224 | 23.5635877 | DE |
| 4 | -3 | -11.4942528736 | 26.1 | 26.5 | 20.95 | 149042 | 23.51330556 | DE |
| 12 | 9.52 | 70.1030927835 | 13.58 | 36.45 | 10.56 | 202329 | 19.08802624 | DE |
| 26 | -35.9 | -60.8474576271 | 59 | 61.4 | 10 | 110420 | 20.15698181 | DE |
| 52 | -36 | -60.9137055838 | 59.1 | 68.1 | 10 | 60412 | 23.7564655 | DE |
| 156 | -88.5 | -79.3010752688 | 111.6 | 113.4 | 10 | 25048 | 33.00053991 | DE |
| 260 | 5.3 | 29.7752808989 | 17.8 | 120.4 | 10 | 19272 | 38.15392315 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 22.95 | -0.1 | -0.43 | 23.1 | 23.45 | 22.85 | 50695 |
| 1736441700 | 23.05 | -0.3 | -1.28 | 23.3 | 23.5 | 22.9 | 24816 |
| 1736355300 | 23.35 | -0.3 | -1.27 | 23.5 | 23.9 | 23.1 | 47955 |
| 1736268900 | 23.65 | -0.45 | -1.87 | 24 | 24.4 | 23.5 | 53579 |
| 1736182500 | 24.1 | 0.7 | 2.99 | 23.6 | 24.3 | 23.35 | 51878 |
| 1735923300 | 23.4 | -0.25 | -1.06 | 23.9 | 24.05 | 22.95 | 57890 |
| 1735836900 | 23.65 | -0.6 | -2.47 | 24 | 24.75 | 23.65 | 79774 |
| 1735577700 | 24.25 | -0.75 | -3.00 | 25.75 | 26.35 | 24.15 | 180375 |
| 1735318500 | 25 | 2.85 | 12.87 | 22.25 | 25.1 | 22.25 | 178541 |
| 1734972900 | 22.15 | 0.5 | 2.31 | 21.8 | 22.3 | 20.95 | 88340 |
| 1734713700 | 21.65 | -0.25 | -1.14 | 21.55 | 22.05 | 21.15 | 126476 |
| 1734627300 | 21.9 | -1.1 | -4.78 | 22.45 | 23.65 | 21.8 | 159095 |
| 1734540900 | 23 | -1.05 | -4.37 | 24.2 | 24.3 | 22.95 | 110606 |
| 1734454500 | 24.05 | 1.1 | 4.79 | 23.15 | 24.9 | 22.6 | 176430 |
| 1734368100 | 22.95 | -1.2 | -4.97 | 23.9 | 25.3 | 22.55 | 349326 |
| 1734108900 | 24.15 | -4.85 | -16.72 | 26.1 | 26.5 | 21.35 | 550555 |
| 1734022500 | 29 | -3.45 | -10.63 | 33.15 | 36.45 | 29 | 711346 |
| 1733936100 | 32.45 | 3.65 | 12.67 | 29.5 | 32.45 | 27.95 | 491416 |
| 1733849700 | 28.8 | 2.8 | 10.77 | 26.3 | 28.9 | 26.3 | 415104 |
| 1733763300 | 26 | 1.7 | 7.00 | 24.8 | 26 | 24.6 | 235634 |
| 1733504100 | 24.3 | 1.65 | 7.28 | 23.1 | 24.85 | 23.05 | 358849 |
| 1733417700 | 22.65 | 2.5 | 12.41 | 20.55 | 23.1 | 20.3 | 396005 |
| 1733331300 | 20.15 | 2.29 | 12.82 | 18.08 | 20.45 | 18.08 | 305323 |
| 1733244900 | 17.86 | 0.7 | 4.08 | 17.38 | 18.4 | 17.26 | 167136 |
| 1733158500 | 17.16 | 0.02 | 0.12 | 17.56 | 17.8 | 17 | 82444 |
| 1732899300 | 17.14 | 0.18 | 1.06 | 17.1 | 17.9 | 16.239999 | 224993 |
| 1732812900 | 16.96 | 0.06 | 0.36 | 17.06 | 18.58 | 16.96 | 305664 |
| 1732726500 | 16.9 | 2.3 | 15.75 | 14.7 | 17.28 | 14.68 | 330386 |
| 1732640100 | 14.6 | 0.9 | 6.57 | 13.4 | 14.7 | 13.04 | 188934 |
| 1732553700 | 13.7 | 0.26 | 1.93 | 13.58 | 13.92 | 13.4 | 137551 |
| 1732294500 | 13.44 | -0.26 | -1.90 | 13.78 | 13.78 | 13.4 | 29520 |
| 1732208100 | 13.7 | -0.14 | -1.01 | 13.94 | 14.02 | 13.52 | 43425 |
| 1732121700 | 13.84 | -0.02 | -0.14 | 14.02 | 14.04 | 13.6 | 41948 |
| 1732035300 | 13.86 | 0.16 | 1.17 | 13.8 | 14.06 | 13.36 | 106663 |
| 1731948900 | 13.7 | 0.74 | 5.71 | 13.2 | 13.8 | 13.2 | 102444 |
| 1731689700 | 12.96 | 0.36 | 2.86 | 12.6 | 13.1 | 12.6 | 48977 |
| 1731603300 | 12.6 | -0.22 | -1.72 | 12.7 | 13.34 | 12.56 | 72529 |
| 1731516900 | 12.82 | -0.26 | -1.99 | 13.3 | 13.84 | 12.68 | 195154 |
| 1731430500 | 13.08 | 1.2 | 10.10 | 11.9 | 13.2 | 11.82 | 266450 |
| 1731344100 | 11.88 | 1.08 | 10.00 | 10.94 | 12.2 | 10.84 | 145971 |
| 1731084900 | 10.8 | -0.18 | -1.64 | 11.18 | 11.18 | 10.8 | 77796 |
| 1730998500 | 10.98 | -0.54 | -4.69 | 11.54 | 12.14 | 10.98 | 153343 |
| 1730912100 | 11.52 | 0.72 | 6.67 | 11.04 | 12.2 | 11.04 | 224644 |
| 1730825700 | 10.8 | 0.04 | 0.37 | 10.9 | 11.08 | 10.7 | 58479 |
| 1730739300 | 10.76 | -0.16 | -1.47 | 10.9 | 11.2 | 10.64 | 102573 |
| 1730480100 | 10.92 | 0.18 | 1.68 | 10.8 | 11.14 | 10.78 | 54276 |
| 1730393700 | 10.74 | -0.78 | -6.77 | 11.72 | 11.72 | 10.56 | 148291 |
| 1730307300 | 11.52 | -0.28 | -2.37 | 11.9 | 12.18 | 11.52 | 78292 |
| 1730220900 | 11.8 | 0.48 | 4.24 | 11.5 | 11.94 | 11.4 | 117195 |
| 1730134500 | 11.32 | -0.38 | -3.25 | 11.92 | 12.24 | 11.22 | 208177 |
| 1729871700 | 11.7 | -0.44 | -3.62 | 12.3 | 12.84 | 11.56 | 287843 |
| 1729785300 | 12.14 | -1.12 | -8.45 | 13.12 | 13.2 | 11.84 | 412105 |
| 1729698900 | 13.26 | -1.2 | -8.30 | 14.18 | 14.36 | 13.18 | 361065 |
| 1729612500 | 14.46 | 0 | 0.00 | 14.44 | 14.68 | 14.06 | 311853 |
| 1729526100 | 14.46 | 0.82 | 6.01 | 14 | 15.32 | 13.78 | 535805 |
| 1729266900 | 13.64 | -0.12 | -0.87 | 13.58 | 13.9 | 12.8 | 356847 |
| 1729180500 | 13.76 | 2.02 | 17.21 | 14 | 15.7 | 12.9 | 1650253 |
| 1729094100 | 11.74 | -41.36 | -77.89 | 13.5 | 13.5 | 10 | 362036 |
| 1729007700 | 53.1 | -6.6 | -11.06 | 59 | 59.9 | 53.1 | 40866 |
| 1728921300 | 59.7 | 2.7 | 4.74 | 57.6 | 60.3 | 57.5 | 24536 |
| 1728662100 | 57 | 0 | 0.00 | 57.2 | 57.5 | 56.2 | 6244 |
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
