Premium
DatChat Inc (DATS)
NASDAQ
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 | 0.18 | 10.7784431138 | 1.67 | 1.9 | 1.62 | 144898 | 1.72521916 | CS |
| 4 | -0.04 | -2.1164021164 | 1.89 | 2.1699 | 1.61 | 405206 | 2.00732388 | CS |
| 12 | 0.6086 | 49.0252940229 | 1.2414 | 3.304 | 1.2175 | 1359011 | 2.1088833 | CS |
| 26 | 0.63 | 51.6393442623 | 1.22 | 3.304 | 1.01 | 1115983 | 1.99542725 | CS |
| 52 | -0.15 | -7.5 | 2 | 4.1299 | 1.01 | 736376 | 2.09124492 | CS |
| 156 | -32.15 | -94.5588235294 | 34 | 41.4 | 1.01 | 971883 | 19.03810804 | CS |
| 260 | -37.65 | -95.3164556962 | 39.5 | 184.9 | 1.01 | 1947858 | 64.65334642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.9 | 0.18 | 10.47 | 1.72 | 1.95 | 1.72 | 439003 |
| 1735077840 | 1.72 | -0.06 | -3.37 | 1.79 | 1.83 | 1.66 | 87400 |
| 1734996900 | 1.78 | 0.04 | 2.30 | 1.75 | 1.84 | 1.7 | 192154 |
| 1734737700 | 1.74 | 0.09 | 5.45 | 1.67 | 1.81 | 1.6548 | 138872 |
| 1734651300 | 1.65 | 0.03 | 1.85 | 1.67 | 1.73 | 1.62 | 161167 |
| 1734564900 | 1.62 | -0.1 | -5.81 | 1.695 | 1.82 | 1.61 | 96924 |
| 1734478500 | 1.72 | -0.05 | -2.82 | 1.75 | 1.79 | 1.69 | 85408 |
| 1734392100 | 1.77 | 0.08 | 4.73 | 1.691 | 1.81 | 1.69 | 102666 |
| 1734132900 | 1.69 | -0.09 | -5.06 | 1.75 | 1.76 | 1.65 | 129659 |
| 1734046500 | 1.78 | -0.07 | -3.78 | 1.85 | 1.88 | 1.78 | 129957 |
| 1733960100 | 1.85 | 0.01 | 0.54 | 1.84 | 1.914 | 1.78 | 263632 |
| 1733873700 | 1.84 | -0.31 | -14.42 | 2.08 | 2.08 | 1.82 | 959498 |
| 1733787300 | 2.15 | 0.35 | 19.44 | 1.82 | 2.1699 | 1.8 | 4439558 |
| 1733528100 | 1.8 | 0.07 | 4.05 | 1.73 | 1.85 | 1.71 | 29290 |
| 1733441700 | 1.73 | -0.06 | -3.35 | 1.78 | 1.8 | 1.73 | 48739 |
| 1733355300 | 1.79 | 0.06 | 3.47 | 1.7428 | 1.8321 | 1.7 | 90713 |
| 1733268900 | 1.73 | -0.11 | -5.98 | 1.7632 | 1.85 | 1.67 | 186387 |
| 1733182500 | 1.84 | -0.09 | -4.66 | 1.95 | 1.99 | 1.83 | 89294 |
| 1732917840 | 1.93 | 0.04 | 2.12 | 1.89 | 1.97 | 1.84 | 62396 |
| 1732750500 | 1.89 | 0.04 | 2.16 | 1.9394 | 1.94 | 1.8403 | 82480 |
| 1732664100 | 1.85 | -0.17 | -8.42 | 2.0099999 | 2.0099999 | 1.8406 | 115999 |
| 1732577700 | 2.02 | -0.02 | -0.98 | 2.05 | 2.1204 | 1.96 | 145108 |
| 1732318500 | 2.04 | 0.14 | 7.37 | 1.94 | 2.11 | 1.92 | 209399 |
| 1732232100 | 1.9 | -0.09 | -4.52 | 1.94 | 1.99 | 1.88 | 150129 |
| 1732145700 | 1.99 | -0.12 | -5.69 | 2.15 | 2.18 | 1.96 | 159798 |
| 1732059300 | 2.11 | 0.3 | 16.57 | 1.75 | 2.23 | 1.75 | 390412 |
| 1731972900 | 1.81 | -0.45 | -19.91 | 2.2599999 | 2.2599999 | 1.71 | 730259 |
| 1731713700 | 2.2599999 | -0.21 | -8.50 | 2.445 | 2.4528 | 2.17 | 193253 |
| 1731627300 | 2.47 | 0.19 | 8.33 | 2.2849 | 2.54 | 2.2505 | 484659 |
| 1731540900 | 2.2799999 | -0.04 | -1.72 | 2.24 | 2.38 | 2.19 | 260667 |
| 1731454500 | 2.32 | 0.18 | 8.41 | 2.0379999 | 2.45 | 2.0299999 | 610233 |
| 1731368100 | 2.14 | -0.01 | -0.47 | 2.09 | 2.1692 | 2 | 519713 |
| 1731108900 | 2.15 | 0.14 | 6.97 | 2.04 | 2.43 | 1.9901 | 2171665 |
| 1731022500 | 2.0099999 | -0.23 | -10.27 | 2.07 | 2.07 | 1.83 | 1357176 |
| 1730936100 | 2.24 | 0.45 | 25.14 | 3.27 | 3.304 | 2.16 | 52853040 |
| 1730849700 | 1.79 | -0.04 | -2.19 | 1.86 | 1.99 | 1.6597 | 607441 |
| 1730763300 | 1.83 | 0.24 | 15.09 | 1.6 | 1.88 | 1.57 | 627258 |
| 1730500500 | 1.59 | 0.03 | 1.92 | 1.6 | 1.6299999 | 1.5 | 494199 |
| 1730414100 | 1.56 | 0.13 | 9.09 | 1.425 | 1.6299999 | 1.3799999 | 962619 |
| 1730327700 | 1.43 | -0.45 | -23.73 | 1.5049999 | 1.66 | 1.3899999 | 3514212 |
| 1730241300 | 1.875 | 0.16 | 9.01 | 1.7877 | 2.02 | 1.56 | 1334455 |
| 1730154900 | 1.72 | 0.11 | 6.83 | 1.6 | 1.87 | 1.6 | 580410 |
| 1729895700 | 1.61 | 0.12 | 8.05 | 1.5 | 1.74 | 1.47 | 591690 |
| 1729809300 | 1.49 | 0.08 | 5.67 | 1.4 | 1.6 | 1.3404 | 240595 |
| 1729722900 | 1.41 | -0.04 | -2.42 | 1.41 | 1.47 | 1.3801 | 120407 |
| 1729636500 | 1.445 | 0.17 | 12.89 | 1.28 | 1.53 | 1.2701 | 639296 |
| 1729550100 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3093999 | 1.22 | 28877 |
| 1729290900 | 1.29 | -0.04 | -3.01 | 1.32 | 1.35 | 1.27 | 72497 |
| 1729204500 | 1.33 | 0.1 | 8.13 | 1.27 | 1.3899999 | 1.23 | 206448 |
| 1729118100 | 1.23 | -0.01 | -0.81 | 1.26 | 1.28 | 1.22 | 45160 |
| 1729031700 | 1.24 | -0.08 | -6.06 | 1.33 | 1.55 | 1.23 | 678556 |
| 1728945300 | 1.32 | 0.02 | 1.54 | 1.29 | 1.34 | 1.2605 | 50167 |
| 1728686100 | 1.3 | 0.04 | 3.53 | 1.36 | 1.4 | 1.2601 | 90480 |
| 1728599700 | 1.2557 | -0.01 | -1.13 | 1.27 | 1.42 | 1.2175 | 112262 |
| 1728513300 | 1.27 | -0.02 | -1.55 | 1.28 | 1.34 | 1.2401 | 24028 |
| 1728426900 | 1.29 | 0.04 | 3.20 | 1.24 | 1.31 | 1.24 | 19662 |
| 1728340500 | 1.25 | 0.02 | 1.63 | 1.24 | 1.35 | 1.24 | 46956 |
| 1728081300 | 1.23 | -0.01 | -0.92 | 1.2591 | 1.26 | 1.22 | 5730 |
| 1727994900 | 1.2414 | -0.02 | -1.48 | 1.2414 | 1.2414 | 1.2414 | 1514 |
| 1727908500 | 1.26 | 0.04 | 3.28 | 1.22 | 1.29 | 1.2124 | 5995 |
| 1727822100 | 1.22 | -0.08 | -6.15 | 1.29 | 1.3 | 1.2 | 10613 |
| 1727735520 | 1.3 | 0.02 | 1.56 | 1.3173 | 1.3173 | 1.2403 | 12721 |
| 1727476500 | 1.28 | 0.06 | 4.92 | 1.29 | 1.34 | 1.23 | 31953 |
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
