Premium
DevvStream Corporation (DEVS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0121 | -5.50500454959 | 0.2198 | 0.2786 | 0.1752 | 177570 | 0.1906993 | CS |
| 4 | -0.0223 | -9.69565217391 | 0.23 | 0.2786 | 0.1752 | 256069 | 0.2079026 | CS |
| 12 | -0.3872 | -65.0865691713 | 0.5949 | 0.65 | 0.1752 | 503820 | 0.34677878 | CS |
| 26 | -2.7923 | -93.0766666667 | 3 | 3 | 0.1752 | 2505340 | 0.80091723 | CS |
| 52 | -2.7923 | -93.0766666667 | 3 | 3 | 0.1752 | 2505340 | 0.80091723 | CS |
| 156 | -2.7923 | -93.0766666667 | 3 | 3 | 0.1752 | 2505340 | 0.80091723 | CS |
| 260 | -2.7923 | -93.0766666667 | 3 | 3 | 0.1752 | 2505340 | 0.80091723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.20295 | 0.01135 | 5.92 | 0.203 | 0.24 | 0.1997 | 3264313 |
| 1745620500 | 0.1916 | -0.0016 | -0.83 | 0.1850999 | 0.2029 | 0.1850999 | 102539 |
| 1745534100 | 0.1932 | -0.0007 | -0.36 | 0.19 | 0.197 | 0.1862 | 77727 |
| 1745447700 | 0.1939 | -0.0011 | -0.56 | 0.208 | 0.208 | 0.176 | 265003 |
| 1745361300 | 0.195 | 0.0093 | 5.01 | 0.185 | 0.195 | 0.18 | 115879 |
| 1745274900 | 0.1857 | -0.0313 | -14.42 | 0.2198 | 0.2199 | 0.1752 | 326703 |
| 1744929300 | 0.217 | 0.0054 | 2.55 | 0.2112 | 0.245 | 0.21 | 1207991 |
| 1744842900 | 0.2116 | -0.0128 | -5.70 | 0.21 | 0.2243 | 0.2025 | 117208 |
| 1744756500 | 0.2244 | -0.0024 | -1.06 | 0.2275 | 0.24 | 0.2135 | 159573 |
| 1744670100 | 0.2268 | 0.0232 | 11.39 | 0.2061 | 0.2312 | 0.203 | 538198 |
| 1744410900 | 0.2036 | 0.0001001 | 0.05 | 0.2 | 0.2036 | 0.19 | 127744 |
| 1744324500 | 0.2034999 | 0.0096999 | 5.01 | 0.1938 | 0.2034999 | 0.1901 | 39990 |
| 1744238100 | 0.1938 | -0.0027 | -1.37 | 0.19 | 0.197 | 0.1755 | 204522 |
| 1744151700 | 0.1965 | 0.006 | 3.15 | 0.209 | 0.21 | 0.1875 | 115180 |
| 1744065300 | 0.1905 | -0.0118 | -5.83 | 0.184 | 0.21 | 0.182 | 326217 |
| 1743806100 | 0.2023 | 0.0023 | 1.15 | 0.2 | 0.21 | 0.1806 | 210788 |
| 1743719700 | 0.2 | -0.02415 | -10.77 | 0.2163 | 0.2275 | 0.2 | 174747 |
| 1743633300 | 0.22415 | 0.01425 | 6.79 | 0.2126 | 0.238 | 0.2126 | 155568 |
| 1743546900 | 0.2099 | -0.0015 | -0.71 | 0.206 | 0.2199 | 0.1961 | 275187 |
| 1743460500 | 0.2114 | -0.0226 | -9.66 | 0.222 | 0.225 | 0.187 | 315335 |
| 1743201300 | 0.234 | -0.009 | -3.70 | 0.242 | 0.2428 | 0.2255 | 305612 |
| 1743114900 | 0.243 | 0.0107 | 4.61 | 0.2325 | 0.2499 | 0.2325 | 240172 |
| 1743028500 | 0.2323 | -0.0277 | -10.65 | 0.26 | 0.26 | 0.23 | 535905 |
| 1742942100 | 0.26 | -0.0401 | -13.36 | 0.291 | 0.2959 | 0.25 | 1081886 |
| 1742855700 | 0.3001 | -0.0407 | -11.94 | 0.328 | 0.3398 | 0.291 | 853313 |
| 1742596500 | 0.3408 | -0.0342 | -9.12 | 0.35 | 0.35 | 0.3311 | 655255 |
| 1742510100 | 0.375 | 0.005 | 1.35 | 0.3938 | 0.4607 | 0.3212 | 10004256 |
| 1742423700 | 0.37 | 0.028 | 8.19 | 0.366 | 0.43 | 0.3448 | 2170726 |
| 1742337300 | 0.342 | -0.008 | -2.29 | 0.38 | 0.4099999 | 0.3 | 2423187 |
| 1742250900 | 0.35 | -0.0259 | -6.89 | 0.3852 | 0.3852 | 0.35 | 66714 |
| 1741991700 | 0.3759 | 0.0142 | 3.93 | 0.362 | 0.3779 | 0.3569 | 74271 |
| 1741905300 | 0.3617 | -0.0028 | -0.77 | 0.3463 | 0.39 | 0.3439999 | 106805 |
| 1741818900 | 0.3645 | 0.0119 | 3.37 | 0.351 | 0.3655 | 0.35 | 30316 |
| 1741732500 | 0.3526 | -0.0357 | -9.19 | 0.3767 | 0.3767 | 0.35 | 56995 |
| 1741646100 | 0.3883 | 0.0083 | 2.18 | 0.34 | 0.3901 | 0.33 | 204163 |
| 1741390500 | 0.38 | 0.0081 | 2.18 | 0.3749 | 0.38 | 0.3512 | 41951 |
| 1741304100 | 0.3719 | -0.0171 | -4.40 | 0.37 | 0.389 | 0.3608 | 150317 |
| 1741217700 | 0.389 | 0.0111 | 2.94 | 0.397 | 0.42 | 0.3415 | 1113269 |
| 1741131300 | 0.3779 | 0.0379 | 11.15 | 0.342 | 0.378 | 0.303802 | 216884 |
| 1741044900 | 0.34 | -0.0499 | -12.80 | 0.38 | 0.395001 | 0.3352 | 166929 |
| 1740785700 | 0.3899 | -0.0126 | -3.13 | 0.402 | 0.4099999 | 0.3715 | 198135 |
| 1740699300 | 0.4025 | 0.0125 | 3.21 | 0.39 | 0.4190999 | 0.3845 | 249060 |
| 1740612900 | 0.39 | -0.0001 | -0.03 | 0.385 | 0.463 | 0.3805 | 108787 |
| 1740526500 | 0.3901 | -0.021 | -5.11 | 0.3988 | 0.4084999 | 0.39 | 178645 |
| 1740440100 | 0.4111 | -0.0189 | -4.40 | 0.4203 | 0.4203 | 0.3711 | 245613 |
| 1740180900 | 0.43 | -0.0016 | -0.37 | 0.4428 | 0.47 | 0.4174 | 93812 |
| 1740094500 | 0.4316 | -0.0283 | -6.15 | 0.4561 | 0.4749 | 0.4245 | 124132 |
| 1740008100 | 0.4599 | -0.0179 | -3.75 | 0.4769 | 0.48 | 0.4359 | 183413 |
| 1739921700 | 0.4778 | 0.0055 | 1.16 | 0.48 | 0.48 | 0.45 | 89296 |
| 1739576100 | 0.4723 | 0.0233 | 5.19 | 0.4522 | 0.476 | 0.4391 | 215274 |
| 1739489700 | 0.449 | 0.007 | 1.58 | 0.457 | 0.457 | 0.413 | 188143 |
| 1739403300 | 0.442 | -0.007 | -1.56 | 0.4451 | 0.4599 | 0.431 | 86977 |
| 1739316900 | 0.449 | -0.023 | -4.87 | 0.48 | 0.4899 | 0.4337 | 195389 |
| 1739230500 | 0.472 | -0.061 | -11.44 | 0.5377999 | 0.5459 | 0.4151 | 456647 |
| 1738971300 | 0.533 | -0.017 | -3.09 | 0.55 | 0.5554 | 0.52 | 122232 |
| 1738884900 | 0.55 | 0.0021 | 0.38 | 0.5437 | 0.56 | 0.5386 | 98957 |
| 1738798500 | 0.5479 | -0.0046 | -0.83 | 0.557 | 0.56 | 0.5233 | 228857 |
| 1738712100 | 0.5525 | -0.0265 | -4.58 | 0.5724 | 0.59 | 0.5503 | 118494 |
| 1738625700 | 0.579 | 0.0111 | 1.95 | 0.5921999 | 0.65 | 0.5681 | 936860 |
| 1738366500 | 0.5679 | -0.0179 | -3.06 | 0.5884 | 0.5992 | 0.5518 | 220268 |
| 1738280100 | 0.5858 | 0.0088 | 1.53 | 0.5886 | 0.59 | 0.5671 | 214514 |
| 1738193700 | 0.577 | -0.019 | -3.19 | 0.5745 | 0.605 | 0.5608 | 121543 |
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
