Premium
Dolphin Entertainment Inc (DLPN)
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 | 0.125001 | 12.820628534 | 0.974999 | 1.1 | 0.97 | 24259 | 1.0502005 | CS |
| 4 | 0.09 | 8.91089108911 | 1.01 | 1.15 | 0.935 | 33013 | 1.02270374 | CS |
| 12 | -0.02 | -1.78571428571 | 1.12 | 1.3883 | 0.9025 | 42946 | 1.09392599 | CS |
| 26 | -0.52 | -32.0987654321 | 1.62 | 1.7 | 0.9025 | 44632 | 1.21933919 | CS |
| 52 | -1.62 | -59.5588235294 | 2.72 | 3.0394 | 0.9025 | 63045 | 1.93789501 | CS |
| 156 | -8.54 | -88.5892116183 | 9.64 | 13 | 0.9025 | 72333 | 5.84477001 | CS |
| 260 | -0.58 | -34.5238095238 | 1.68 | 65 | 0.6536 | 701071 | 18.05667566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.03 | 21244 |
| 1739403300 | 1.1 | 0.06 | 5.77 | 1.02 | 1.1 | 1.0149999 | 21743 |
| 1739316900 | 1.04 | 0.02 | 1.96 | 1.06 | 1.09 | 1.02 | 32456 |
| 1739230500 | 1.02 | 0 | 0.00 | 1 | 1.05 | 0.9901 | 26230 |
| 1738971300 | 1.02 | 0.04 | 4.08 | 0.97 | 1.02 | 0.97 | 20263 |
| 1738884900 | 0.98 | -0.08 | -7.55 | 1.07 | 1.15 | 0.97 | 124834 |
| 1738798500 | 1.06 | 0.05 | 4.95 | 1 | 1.08 | 0.9701 | 37407 |
| 1738712100 | 1.01 | -0.05 | -4.72 | 1.03 | 1.05 | 1.0008 | 30624 |
| 1738625700 | 1.06 | 0.01 | 0.95 | 1 | 1.15 | 1 | 128513 |
| 1738366500 | 1.05 | 0.06 | 6.36 | 0.9722 | 1.05 | 0.9722 | 23741 |
| 1738280100 | 0.9872 | 0.0372 | 3.92 | 0.935 | 0.9872 | 0.935 | 27324 |
| 1738193700 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.945001 | 25405 |
| 1738107300 | 0.99 | -0.0001 | -0.01 | 0.99 | 1.0299 | 0.99 | 10375 |
| 1738020900 | 0.9901 | -0.0199 | -1.97 | 1.01 | 1.0423 | 0.99 | 11502 |
| 1737761700 | 1.01 | 0.01 | 1.49 | 1 | 1.02 | 0.9901 | 13789 |
| 1737675300 | 0.9952 | 0 | 0.00 | 0.9952 | 0.9952 | 0.9952 | 0 |
| 1737588900 | 0.9952 | -0.0148 | -1.47 | 1 | 1.04 | 0.9923 | 13918 |
| 1737502500 | 1.01 | -0.03 | -3.13 | 1.04 | 1.04 | 0.97 | 23169 |
| 1737156900 | 1.0426 | 0.03 | 3.23 | 1.01 | 1.0426 | 0.99 | 9008 |
| 1737070500 | 1.01 | -0.01 | -1.07 | 1.03 | 1.03 | 1 | 15342 |
| 1736984100 | 1.0209 | 0.01 | 1.08 | 1.01 | 1.0273 | 0.98 | 15899 |
| 1736897700 | 1.01 | 0 | 0.00 | 1.05 | 1.05 | 0.99 | 25032 |
| 1736811300 | 1.01 | -0.07 | -6.48 | 1.03 | 1.05 | 1 | 13895 |
| 1736552100 | 1.08 | -0.04 | -3.57 | 1.12 | 1.1579 | 1.055 | 29923 |
| 1736379300 | 1.12 | -0.13 | -10.40 | 1.22 | 1.22 | 1.05 | 47211 |
| 1736292900 | 1.25 | -0.05 | -3.85 | 1.31 | 1.34 | 1.21 | 45789 |
| 1736206500 | 1.3 | 0.11 | 9.24 | 1.19 | 1.3883 | 1.19 | 113386 |
| 1735947300 | 1.19 | 0.13 | 11.74 | 1.06 | 1.2399 | 1.0308 | 60448 |
| 1735860900 | 1.065 | -0.01 | -0.47 | 1.08 | 1.08 | 1.05 | 10022 |
| 1735688100 | 1.07 | 0.03 | 2.88 | 1.02 | 1.09 | 1 | 78950 |
| 1735601700 | 1.04 | -0.1 | -8.77 | 1.15 | 1.15 | 1 | 106071 |
| 1735342500 | 1.1399999 | 0 | 0.00 | 1.16 | 1.2 | 1.09 | 47296 |
| 1735256100 | 1.1399999 | 0.12 | 11.76 | 1.01 | 1.2 | 1 | 95030 |
| 1735077840 | 1.02 | 0.07 | 7.62 | 1 | 1.0443 | 1 | 29809 |
| 1734996900 | 0.9478 | -0.1222 | -11.42 | 1.04 | 1.06 | 0.9025 | 158441 |
| 1734737700 | 1.07 | 0.02 | 1.90 | 1.03 | 1.07 | 1.01 | 59009 |
| 1734651300 | 1.05 | -0.06 | -5.41 | 1.1 | 1.12 | 1.05 | 18480 |
| 1734564900 | 1.11 | -0.03 | -2.63 | 1.15 | 1.15 | 1.1 | 22076 |
| 1734478500 | 1.1399999 | 0.06 | 5.56 | 1.1 | 1.1399999 | 1.02 | 122026 |
| 1734392100 | 1.08 | -0.09 | -7.68 | 1.15 | 1.15 | 1.0701 | 60479 |
| 1734132900 | 1.1699 | 0.06 | 5.40 | 1.1 | 1.18 | 1.1 | 45370 |
| 1734046500 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.199 | 1.07 | 58147 |
| 1733960100 | 1.1299999 | 0.01 | 0.89 | 1.09 | 1.18 | 1.07 | 70361 |
| 1733873700 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.072 | 53780 |
| 1733787300 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.1 | 52431 |
| 1733528100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.1999 | 1.1399999 | 11467 |
| 1733441700 | 1.19 | -0.11 | -8.46 | 1.3 | 1.32 | 1.18 | 28796 |
| 1733355300 | 1.3 | 0.01 | 0.78 | 1.31 | 1.34 | 1.24 | 35563 |
| 1733268900 | 1.29 | 0.04 | 3.20 | 1.35 | 1.3563 | 1.21 | 47883 |
| 1733182500 | 1.25 | 0.11 | 9.65 | 1.15 | 1.25 | 1.11 | 54339 |
| 1732917840 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.1399999 | 1.1 | 19795 |
| 1732750500 | 1.09 | 0.03 | 2.83 | 1.04 | 1.11 | 1.04 | 48838 |
| 1732664100 | 1.06 | -0.02 | -1.85 | 1.1 | 1.1 | 1.05 | 22206 |
| 1732577700 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.05 | 29835 |
| 1732318500 | 1.07 | -0.01 | -0.93 | 1.1 | 1.12 | 1.07 | 5853 |
| 1732232100 | 1.08 | -0.06 | -5.26 | 1.09 | 1.1399999 | 1.061 | 82057 |
| 1732145700 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.28 | 1.0602 | 139720 |
| 1732059300 | 1.16 | 0.07 | 6.42 | 1.09 | 1.21 | 1.09 | 53624 |
| 1731972900 | 1.09 | -0.01 | -0.91 | 1.07 | 1.1392 | 1.061 | 17723 |
| 1731713700 | 1.1 | -0.07 | -5.98 | 1.15 | 1.16 | 0.95 | 158187 |
| 1731627300 | 1.17 | -0.04 | -3.31 | 1.23 | 1.3192 | 1.16 | 116912 |
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
