Premium
Digital Bros Spa (DIB)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 8 | 10 | 10.78 | 9.9 | 31512 | 10.30791343 | DE |
| 4 | 2.06 | 23.5697940503 | 8.74 | 10.78 | 8.68 | 21719 | 9.91828973 | DE |
| 12 | 2.13 | 24.5674740484 | 8.67 | 10.78 | 8.09 | 25828 | 9.32087779 | DE |
| 26 | 1.96 | 22.1719457014 | 8.84 | 10.78 | 7.81 | 22190 | 9.28592655 | DE |
| 52 | 0.04 | 0.371747211896 | 10.76 | 11.56 | 7.78 | 33716 | 9.46104644 | DE |
| 156 | -17.14 | -61.3457408733 | 27.94 | 31.56 | 7.78 | 62718 | 20.56463528 | DE |
| 260 | -1.62 | -13.0434782609 | 12.42 | 47.32 | 7.45 | 81342 | 22.0076274 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 10.7 | 0.1 | 0.94 | 10.44 | 10.78 | 10.32 | 24288 |
| 1734627300 | 10.6 | 0.16 | 1.53 | 10.4 | 10.74 | 10.32 | 28550 |
| 1734540900 | 10.44 | 0.32 | 3.16 | 9.97 | 10.7 | 9.97 | 58199 |
| 1734454500 | 10.12 | 0.1 | 1.00 | 10.08 | 10.4 | 9.96 | 20819 |
| 1734368100 | 10.02 | -0.12 | -1.18 | 10.16 | 10.2 | 9.9 | 30999 |
| 1734108900 | 10.14 | 0.28 | 2.84 | 10 | 10.14 | 9.94 | 18993 |
| 1734022500 | 9.86 | -0.34 | -3.33 | 10.5 | 10.5 | 9.76 | 42395 |
| 1733936100 | 10.2 | 0.38 | 3.87 | 9.9 | 10.36 | 9.73 | 32170 |
| 1733849700 | 9.82 | 0.02 | 0.20 | 9.7899999 | 10 | 9.7 | 8050 |
| 1733763300 | 9.8 | -0.24 | -2.39 | 10.14 | 10.14 | 9.74 | 17548 |
| 1733504100 | 10.04 | 0.19 | 1.93 | 9.9 | 10.1 | 9.83 | 21452 |
| 1733417700 | 9.85 | -0.03 | -0.30 | 9.81 | 10.06 | 9.8 | 16451 |
| 1733331300 | 9.88 | 0.32 | 3.35 | 9.57 | 9.9 | 9.49 | 25557 |
| 1733244900 | 9.56 | 0.09 | 0.95 | 9.44 | 9.56 | 9.3699999 | 12476 |
| 1733158500 | 9.47 | -0.03 | -0.32 | 9.52 | 9.52 | 9.19 | 5625 |
| 1732899300 | 9.5 | -0.1 | -1.04 | 9.57 | 9.64 | 9.21 | 11177 |
| 1732812900 | 9.6 | 0.28 | 3.00 | 9.47 | 9.78 | 9.36 | 31577 |
| 1732726500 | 9.32 | 0.01 | 0.11 | 9.25 | 9.4 | 9 | 8496 |
| 1732640100 | 9.31 | 0.33 | 3.67 | 9 | 9.31 | 8.8 | 17053 |
| 1732553700 | 8.98 | 0.23 | 2.63 | 8.68 | 8.99 | 8.68 | 12441 |
| 1732294500 | 8.75 | 0.02 | 0.23 | 8.74 | 8.86 | 8.68 | 14359 |
| 1732208100 | 8.73 | 0.12 | 1.39 | 8.67 | 8.95 | 8.64 | 21414 |
| 1732121700 | 8.61 | 0 | 0.00 | 8.65 | 8.73 | 8.55 | 9234 |
| 1732035300 | 8.61 | -0.19 | -2.16 | 8.8 | 8.99 | 8.5 | 19657 |
| 1731948900 | 8.8 | 0.18 | 2.09 | 8.63 | 8.93 | 8.63 | 15841 |
| 1731689700 | 8.6199999 | -0.22 | -2.49 | 9.06 | 9.06 | 8.5 | 38943 |
| 1731603300 | 8.84 | -0.14 | -1.56 | 8.98 | 9.05 | 8.8 | 18044 |
| 1731516900 | 8.98 | 0.01 | 0.11 | 8.97 | 9.05 | 8.8699999 | 10215 |
| 1731430500 | 8.97 | -0.09 | -0.99 | 9.17 | 9.17 | 8.94 | 13613 |
| 1731344100 | 9.06 | 0 | 0.00 | 9.15 | 9.2 | 9.05 | 14598 |
| 1731084900 | 9.06 | -0.21 | -2.27 | 9.06 | 9.2 | 9.0399999 | 5317 |
| 1730998500 | 9.27 | 0.16 | 1.76 | 9.31 | 9.31 | 9.1199999 | 1619 |
| 1730912100 | 9.11 | -0.03 | -0.33 | 9.25 | 9.32 | 9.1 | 7122 |
| 1730825700 | 9.14 | 0.08 | 0.88 | 9 | 9.45 | 9 | 8814 |
| 1730739300 | 9.06 | -0.31 | -3.31 | 9.33 | 9.35 | 9.06 | 3129 |
| 1730480100 | 9.3699999 | 0.11 | 1.19 | 9.14 | 9.3699999 | 9.14 | 4493 |
| 1730393700 | 9.26 | -0.2 | -2.11 | 9.4 | 9.41 | 9.14 | 7482 |
| 1730307300 | 9.46 | -0.25 | -2.57 | 9.59 | 9.69 | 9.45 | 12003 |
| 1730220900 | 9.71 | -0.33 | -3.29 | 10.04 | 10.04 | 9.65 | 10884 |
| 1730134500 | 10.04 | -0.1 | -0.99 | 10.12 | 10.14 | 9.83 | 33208 |
| 1729871700 | 10.14 | -0.1 | -0.98 | 10.26 | 10.26 | 9.96 | 27161 |
| 1729785300 | 10.24 | 0.55 | 5.68 | 9.85 | 10.4 | 9.85 | 107419 |
| 1729698900 | 9.69 | 0.55 | 6.02 | 9.2 | 9.91 | 9.08 | 217253 |
| 1729612500 | 9.14 | 0.75 | 8.94 | 8.77 | 9.36 | 8.35 | 55661 |
| 1729526100 | 8.39 | 0.02 | 0.24 | 8.46 | 8.85 | 8.34 | 62368 |
| 1729266900 | 8.3699999 | 0.2 | 2.45 | 8.13 | 8.3699999 | 8.1 | 11570 |
| 1729180500 | 8.17 | 0.02 | 0.25 | 8.32 | 8.32 | 8.14 | 11214 |
| 1729094100 | 8.15 | 0 | 0.00 | 8.44 | 8.48 | 8.1 | 27312 |
| 1729007700 | 8.15 | -0.2 | -2.40 | 8.32 | 8.32 | 8.09 | 30488 |
| 1728921300 | 8.35 | -0.07 | -0.83 | 8.56 | 8.56 | 8.3 | 11321 |
| 1728662100 | 8.42 | -0.11 | -1.29 | 8.55 | 8.55 | 8.31 | 18087 |
| 1728575700 | 8.53 | -0.2 | -2.29 | 8.5 | 8.71 | 8.3699999 | 22860 |
| 1728489300 | 8.73 | 0.03 | 0.34 | 8.6 | 8.78 | 8.6 | 10128 |
| 1728402900 | 8.7 | -0.08 | -0.91 | 8.77 | 8.78 | 8.63 | 8194 |
| 1728316500 | 8.78 | 0.09 | 1.04 | 8.63 | 8.8 | 8.6199999 | 5391 |
| 1728057300 | 8.69 | 0.19 | 2.24 | 8.6199999 | 8.75 | 8.52 | 10812 |
| 1727970900 | 8.5 | -0.1 | -1.16 | 8.66 | 8.68 | 8.44 | 28249 |
| 1727884500 | 8.6 | 0.11 | 1.30 | 8.26 | 8.74 | 8.26 | 27211 |
| 1727798100 | 8.49 | 0.09 | 1.07 | 8.59 | 8.59 | 8.32 | 30127 |
| 1727711700 | 8.4 | -0.25 | -2.89 | 8.77 | 8.77 | 8.3 | 39351 |
| 1727452500 | 8.65 | -0.68 | -7.29 | 8.67 | 8.75 | 8.43 | 97502 |
| 1727366100 | 9.33 | 0 | 0.00 | 9.33 | 9.57 | 9.1 | 63165 |
| 1727279700 | 9.33 | -0.07 | -0.74 | 9.35 | 9.38 | 9.28 | 13597 |
| 1727193300 | 9.4 | 0.06 | 0.64 | 9.28 | 9.43 | 9.28 | 4539 |
| 1727106900 | 9.34 | -0.07 | -0.74 | 9.56 | 9.57 | 9.32 | 11844 |
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
