Premium
DatChat Inc (DATS)
NASDAQ
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 | 0.14 | 5.98290598291 | 2.34 | 2.7299 | 2.1224 | 243555 | 2.4951702 | CS |
| 4 | -0.77 | -23.6923076923 | 3.25 | 3.89 | 2.1224 | 340053 | 3.00711849 | CS |
| 12 | -0.52 | -17.3333333333 | 3 | 5.93 | 1.96 | 3180553 | 3.64659359 | CS |
| 26 | 0.88 | 55 | 1.6 | 9.34 | 1.38 | 6220225 | 5.47190516 | CS |
| 52 | 1.21 | 95.2755905512 | 1.27 | 9.34 | 1.01 | 3379562 | 5.15218611 | CS |
| 156 | -14.92 | -85.7471264368 | 17.4 | 18.5 | 1.01 | 1277479 | 5.27550726 | CS |
| 260 | -37.02 | -93.7215189873 | 39.5 | 184.9 | 1.01 | 2514864 | 47.32817702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 2.47 | -0.04 | -1.59 | 2.5099999 | 2.6079 | 2.39 | 102929 |
| 1745620500 | 2.5099999 | -0.15 | -5.64 | 2.66 | 2.7 | 2.44 | 255280 |
| 1745534100 | 2.66 | 0.16 | 6.40 | 2.54 | 2.7 | 2.4501 | 251070 |
| 1745447700 | 2.5 | 0.09 | 3.73 | 2.5299999 | 2.7299 | 2.423 | 382882 |
| 1745361300 | 2.41 | 0.15 | 6.64 | 2.31 | 2.4406 | 2.2201 | 201633 |
| 1745274900 | 2.2599999 | -0.09 | -3.83 | 2.34 | 2.34 | 2.1224 | 126911 |
| 1744929300 | 2.35 | 0.09 | 3.98 | 2.25 | 2.3711 | 2.227 | 58892 |
| 1744842900 | 2.2599999 | -0.12 | -5.04 | 2.44 | 2.45 | 2.2 | 125912 |
| 1744756500 | 2.38 | -0.04 | -1.65 | 2.38 | 2.4099 | 2.32 | 67580 |
| 1744670100 | 2.42 | -0.13 | -5.10 | 2.63 | 2.63 | 2.2845 | 135001 |
| 1744410900 | 2.55 | -0.01 | -0.39 | 2.59 | 2.63 | 2.5099999 | 58490 |
| 1744324500 | 2.56 | -0.23 | -8.24 | 2.61 | 2.7691 | 2.49 | 142135 |
| 1744238100 | 2.79 | 0.23 | 8.98 | 2.5099999 | 2.8199 | 2.42 | 209065 |
| 1744151700 | 2.56 | -0.07 | -2.66 | 2.79 | 2.85 | 2.55 | 232091 |
| 1744065300 | 2.63 | -0.15 | -5.40 | 2.67 | 2.7599999 | 2.52 | 190277 |
| 1743806100 | 2.7799999 | -0.27 | -8.85 | 3.07 | 3.1 | 2.71 | 373934 |
| 1743719700 | 3.05 | -0.19 | -5.86 | 3.12 | 3.39 | 3.05 | 355661 |
| 1743633300 | 3.24 | 0.05 | 1.57 | 3.16 | 3.34 | 2.92 | 616968 |
| 1743546900 | 3.19 | -0.67 | -17.36 | 3.32 | 3.5493 | 3.0905 | 1743733 |
| 1743460500 | 3.86 | 0.41 | 11.88 | 3.25 | 3.89 | 3.15 | 933493 |
| 1743201300 | 3.45 | -0.06 | -1.71 | 3.41 | 3.93 | 3.1 | 1372936 |
| 1743114900 | 3.51 | -0.3 | -7.82 | 3.86 | 3.88 | 3.09 | 1639405 |
| 1743028500 | 3.8079 | 0.03 | 0.74 | 4.225 | 4.42 | 3.56 | 9477747 |
| 1742942100 | 3.78 | 1.62 | 75.00 | 3.71 | 5.93 | 2.96 | 143441120 |
| 1742855700 | 2.16 | -0.04 | -1.82 | 2.24 | 2.2401 | 2.035 | 138873 |
| 1742596500 | 2.2 | -0.12 | -5.17 | 2.31 | 2.31 | 2.18 | 90950 |
| 1742510100 | 2.32 | -0.13 | -5.31 | 2.43 | 2.4496 | 2.2599999 | 60941 |
| 1742423700 | 2.45 | 0.06 | 2.51 | 2.38 | 2.57 | 2.38 | 77228 |
| 1742337300 | 2.39 | -0.06 | -2.45 | 2.45 | 2.4998999 | 2.32 | 66202 |
| 1742250900 | 2.45 | 0.35 | 16.67 | 2.1 | 2.48 | 2.092 | 302505 |
| 1741991700 | 2.1 | 0.1 | 5.00 | 2.07 | 2.12 | 2.0001 | 69343 |
| 1741905300 | 2 | -0.13 | -6.10 | 2.15 | 2.15 | 1.96 | 94389 |
| 1741818900 | 2.13 | 0.04 | 1.91 | 2.06 | 2.18 | 2.04 | 73555 |
| 1741732500 | 2.09 | 0.05 | 2.45 | 2.0099999 | 2.15 | 1.99 | 46652 |
| 1741646100 | 2.04 | -0.18 | -8.11 | 2.32 | 2.32 | 1.9728 | 94409 |
| 1741390500 | 2.22 | 0.02 | 0.91 | 2.17 | 2.3399 | 2.1448 | 92586 |
| 1741304100 | 2.2 | -0.06 | -2.65 | 2.2799999 | 2.2799999 | 2.1505 | 69849 |
| 1741217700 | 2.2599999 | 0.14 | 6.60 | 2.1 | 2.27 | 2.08 | 85180 |
| 1741131300 | 2.12 | 0.06 | 2.91 | 2.0099999 | 2.18 | 1.96 | 130728 |
| 1741044900 | 2.06 | -0.24 | -10.43 | 2.33 | 2.33 | 2.02 | 178447 |
| 1740785700 | 2.3 | -0.05 | -2.13 | 2.34 | 2.4 | 2.2 | 178390 |
| 1740699300 | 2.35 | -0.23 | -8.91 | 2.57 | 2.57 | 2.32 | 157848 |
| 1740612900 | 2.58 | 0.13 | 5.31 | 2.6 | 2.615 | 2.48 | 197328 |
| 1740526500 | 2.45 | -0.12 | -4.67 | 2.55 | 2.55 | 2.35 | 281079 |
| 1740440100 | 2.57 | -0.16 | -5.86 | 2.84 | 2.84 | 2.57 | 292504 |
| 1740180900 | 2.73 | -0.12 | -4.21 | 2.81 | 2.96 | 2.701 | 281939 |
| 1740094500 | 2.85 | -0.13 | -4.36 | 2.97 | 2.98 | 2.7211 | 386192 |
| 1740008100 | 2.98 | -0.09 | -2.93 | 3.08 | 3.63 | 2.9 | 1531474 |
| 1739921700 | 3.07 | 0.51 | 19.92 | 2.57 | 4.13 | 2.57 | 11507016 |
| 1739576100 | 2.56 | -0.03 | -1.16 | 2.6 | 2.9 | 2.47 | 639763 |
| 1739489700 | 2.59 | 0.1 | 4.02 | 2.5 | 2.59 | 2.4062 | 225567 |
| 1739403300 | 2.49 | -0.13 | -4.96 | 2.59 | 2.6621 | 2.32 | 414772 |
| 1739316900 | 2.62 | -0.58 | -18.13 | 2.99 | 3.04 | 2.6 | 532574 |
| 1739230500 | 3.2 | 0.2 | 6.67 | 3 | 3.4181 | 2.9305 | 1089671 |
| 1738971300 | 3 | -0.09 | -2.91 | 3.18 | 3.3874 | 2.94 | 568875 |
| 1738884900 | 3.09 | 0.06 | 1.98 | 3.1 | 3.15 | 2.83 | 662230 |
| 1738798500 | 3.0299999 | 0.13 | 4.48 | 2.86 | 3.14 | 2.7 | 618791 |
| 1738712100 | 2.9 | -0.17 | -5.54 | 3.07 | 3.315 | 2.89 | 423263 |
| 1738625700 | 3.07 | -0.08 | -2.54 | 3 | 3.13 | 2.83 | 418747 |
| 1738366500 | 3.15 | -0.04 | -1.25 | 3.2 | 3.29 | 3.0301 | 582367 |
| 1738280100 | 3.19 | -0.01 | -0.31 | 3.21 | 3.66 | 3.115 | 749589 |
| 1738193700 | 3.2 | -0.51 | -13.75 | 3.66 | 3.7334 | 3.2 | 593647 |
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
