Premium
Digimarc Corporation (DMRC)
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 | -4.54 | -10.9003601441 | 41.65 | 42.015 | 37.055 | 125032 | 39.30414317 | CS |
| 4 | -1.46 | -3.78532538242 | 38.57 | 48.32 | 37.055 | 195789 | 43.05989718 | CS |
| 12 | 2.81 | 8.19241982507 | 34.3 | 48.32 | 27.16 | 161221 | 37.12180152 | CS |
| 26 | 2.7 | 7.84655623365 | 34.41 | 48.32 | 22.39 | 121260 | 33.45097118 | CS |
| 52 | -0.15 | -0.402576489533 | 37.26 | 48.32 | 21 | 130699 | 30.75607447 | CS |
| 156 | 7.28 | 24.4049614482 | 29.83 | 48.32 | 12.45 | 115330 | 26.97994003 | CS |
| 260 | 5.26 | 16.5149136578 | 31.85 | 58.74 | 9.92 | 123110 | 28.62066858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 38.91 | 0.47 | 1.22 | 38.7 | 39.595 | 38.09 | 112888 |
| 1738020900 | 38.44 | -1.67 | -4.16 | 38.25 | 39.9374 | 38.15 | 158861 |
| 1737761700 | 40.11 | 0.02 | 0.05 | 40.94 | 42.015 | 39.725 | 114935 |
| 1737675300 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1737588900 | 40.09 | -1.47 | -3.54 | 41.65 | 41.79 | 40.04 | 113445 |
| 1737502500 | 41.56 | 0.28 | 0.68 | 41.71 | 42.24 | 40.4 | 154543 |
| 1737156900 | 41.28 | -1.38 | -3.23 | 43.16 | 43.24 | 41.22 | 175691 |
| 1737070500 | 42.66 | -1.17 | -2.67 | 44.02 | 44.76 | 42.3 | 103357 |
| 1736984100 | 43.83 | 2.27 | 5.46 | 42.88 | 44.37 | 41.6 | 201734 |
| 1736897700 | 41.56 | 1.49 | 3.72 | 40.45 | 41.65 | 39.26 | 200040 |
| 1736811300 | 40.07 | -2.22 | -5.25 | 41.91 | 41.93 | 39.5689 | 204836 |
| 1736552100 | 42.29 | -1.17 | -2.69 | 42.9 | 43.195 | 41.7 | 184744 |
| 1736379300 | 43.46 | -3.71 | -7.87 | 46.85 | 46.85 | 43.1001 | 239522 |
| 1736292900 | 47.17 | -0.09 | -0.19 | 47.36 | 48.32 | 46.4713 | 206131 |
| 1736206500 | 47.26 | 0.45 | 0.96 | 47.43 | 48.23 | 45.2555 | 269146 |
| 1735947300 | 46.81 | 6.61 | 16.44 | 40.48 | 48.09 | 40.4 | 508626 |
| 1735860900 | 40.2 | 2.75 | 7.34 | 38.57 | 40.35 | 38.48 | 203034 |
| 1735688100 | 37.45 | -0.85 | -2.22 | 38.47 | 39.142 | 37.45 | 118046 |
| 1735601700 | 38.3 | 0.3 | 0.79 | 37.62 | 39.07 | 36.2584 | 120415 |
| 1735342500 | 38 | -0.77 | -1.99 | 38.65 | 38.65 | 37.32 | 103110 |
| 1735256100 | 38.77 | 0.88 | 2.32 | 37.7 | 39.16 | 37.33 | 82720 |
| 1735077840 | 37.89 | 0.4 | 1.07 | 37.56 | 38.12 | 37.0589 | 51480 |
| 1734996900 | 37.49 | 0.57 | 1.54 | 36.96 | 37.8499 | 36.36 | 137776 |
| 1734737700 | 36.92 | 0.67 | 1.85 | 35.89 | 37.86 | 35.6 | 240661 |
| 1734651300 | 36.25 | -0.55 | -1.49 | 37.2 | 37.55 | 35.7701 | 141812 |
| 1734564900 | 36.8 | -1.65 | -4.29 | 38.11 | 39.2 | 36.36 | 243489 |
| 1734478500 | 38.45 | 2.95 | 8.31 | 35.32 | 39 | 35.1 | 176523 |
| 1734392100 | 35.5 | 0.89 | 2.57 | 34.43 | 36.07 | 34.18 | 155941 |
| 1734132900 | 34.61 | -0.73 | -2.05 | 35.11 | 35.52 | 33.98 | 104645 |
| 1734046500 | 35.335 | -2.08 | -5.55 | 37.27 | 37.74 | 34.93 | 113350 |
| 1733960100 | 37.41 | 1.32 | 3.66 | 36.32 | 37.99 | 36.04 | 188743 |
| 1733873700 | 36.09 | 1.06 | 3.03 | 34.95 | 36.15 | 34.3343 | 139237 |
| 1733787300 | 35.03 | 0.14 | 0.40 | 35.02 | 36.23 | 34.95 | 141851 |
| 1733528100 | 34.89 | -0.02 | -0.06 | 35.25 | 36.66 | 34.65 | 145924 |
| 1733441700 | 34.91 | 0.63 | 1.84 | 34.13 | 35.14 | 33.945 | 113493 |
| 1733355300 | 34.28 | -0.1 | -0.29 | 34.56 | 36.57 | 34.07 | 176439 |
| 1733268900 | 34.38 | -0.09 | -0.26 | 34.14 | 34.985 | 33.77 | 107360 |
| 1733182500 | 34.47 | 0.58 | 1.71 | 33.79 | 34.82 | 33.473 | 98660 |
| 1732917840 | 33.89 | 0.05 | 0.15 | 33.89 | 34.48 | 33.73 | 52415 |
| 1732750500 | 33.84 | 0.58 | 1.74 | 33.34 | 33.95 | 32.43 | 76023 |
| 1732664100 | 33.259999 | -0.45 | -1.33 | 33.5 | 34 | 32 | 80000 |
| 1732577700 | 33.71 | 1.04 | 3.18 | 33.17 | 34.71 | 32.9786 | 224540 |
| 1732318500 | 32.67 | 1.3 | 4.14 | 31.32 | 33.299999 | 31.32 | 140194 |
| 1732232100 | 31.37 | 0.01 | 0.03 | 31.63 | 32.31 | 31.29 | 72540 |
| 1732145700 | 31.36 | -1.01 | -3.12 | 32.35 | 32.75 | 31.1 | 156503 |
| 1732059300 | 32.369999 | 3.46 | 11.97 | 28.71 | 33.89 | 28.71 | 320990 |
| 1731972900 | 28.91 | 1.74 | 6.40 | 27.32 | 29.4999 | 27.16 | 281033 |
| 1731713700 | 27.17 | -2.95 | -9.79 | 28.9 | 29.74 | 27.17 | 509347 |
| 1731627300 | 30.12 | -1.34 | -4.26 | 31.53 | 31.98 | 30.01 | 207039 |
| 1731540900 | 31.46 | -1.01 | -3.11 | 32.68 | 33.0399 | 31.3813 | 69118 |
| 1731454500 | 32.47 | -0.29 | -0.89 | 32.59 | 33.53 | 32.3309 | 97710 |
| 1731368100 | 32.759999 | 0.21 | 0.65 | 32.85 | 33.29 | 31.51 | 118958 |
| 1731108900 | 32.549999 | -0.17 | -0.52 | 32.81 | 32.96 | 32.119999 | 89340 |
| 1731022500 | 32.72 | -0.54 | -1.62 | 32.92 | 33.03 | 31.69 | 98394 |
| 1730936100 | 33.259999 | 0.34 | 1.03 | 34.5 | 34.7717 | 31.47 | 156650 |
| 1730849700 | 32.92 | 0.74 | 2.30 | 32.22 | 33.4927 | 32.22 | 105430 |
| 1730763300 | 32.18 | 0.23 | 0.72 | 31.82 | 32.38 | 31.23 | 68708 |
| 1730500500 | 31.95 | 0.97 | 3.13 | 31.48 | 32.24 | 31.04 | 90375 |
| 1730414100 | 30.98 | -0.89 | -2.79 | 31.75 | 31.77 | 30.61 | 70569 |
| 1730327700 | 31.87 | -0.57 | -1.76 | 32.39 | 33.130899 | 31.8434 | 66656 |
| 1730241300 | 32.439999 | 0.09 | 0.28 | 32.2 | 32.799999 | 32.17 | 59906 |
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
