Premium
Digimarc Corporation (DMRC)
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 | 0.07 | 0.455432661028 | 15.37 | 17.2 | 14.2501 | 569046 | 15.76759883 | CS |
| 4 | -19.56 | -55.8857142857 | 35 | 35.51 | 14.2501 | 368226 | 21.12578971 | CS |
| 12 | -19.67 | -56.0239248077 | 35.11 | 48.32 | 14.2501 | 235471 | 29.75744269 | CS |
| 26 | -10.53 | -40.5467847516 | 25.97 | 48.32 | 14.2501 | 164942 | 30.21634842 | CS |
| 52 | -17.06 | -52.4923076923 | 32.5 | 48.32 | 14.2501 | 151600 | 28.63881013 | CS |
| 156 | -7.06 | -31.3777777778 | 22.5 | 48.32 | 12.45 | 121515 | 26.59054845 | CS |
| 260 | -2.97 | -16.1325366649 | 18.41 | 56.14 | 9.92 | 126884 | 28.31106992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 15.44 | -0.28 | -1.78 | 15.595 | 15.9 | 15.16 | 217589 |
| 1741304100 | 15.72 | -0.37 | -2.30 | 15.975 | 16.285 | 15.53 | 205474 |
| 1741217700 | 16.09 | 1.31 | 8.86 | 14.735 | 16.14 | 14.63 | 374325 |
| 1741131300 | 14.78 | -0.66 | -4.27 | 15.21 | 15.72 | 14.77 | 448385 |
| 1741044900 | 15.44 | -0.91 | -5.57 | 16.629999 | 17.2 | 15.31 | 777510 |
| 1740785700 | 16.35 | 0.96 | 6.24 | 14.525 | 16.6099 | 14.2501 | 977158 |
| 1740699300 | 15.39 | -11.65 | -43.08 | 18.4 | 18.85 | 15.26 | 1563835 |
| 1740612900 | 27.04 | 0.11 | 0.41 | 27.49 | 28.38 | 27.01 | 239497 |
| 1740526500 | 26.93 | 0.09 | 0.34 | 26.47 | 27.405 | 26.13 | 191897 |
| 1740440100 | 26.84 | -0.62 | -2.26 | 27.39 | 28.1 | 25.71 | 396180 |
| 1740180900 | 27.46 | -1.46 | -5.05 | 29.27 | 29.4285 | 27.23 | 205050 |
| 1740094500 | 28.92 | -0.4 | -1.36 | 29.175 | 29.33 | 28.4442 | 190649 |
| 1740008100 | 29.32 | -2.06 | -6.56 | 30.96 | 31.24 | 28.94 | 195696 |
| 1739921700 | 31.38 | -3.73 | -10.62 | 34.3752 | 34.62 | 31.35 | 195667 |
| 1739576100 | 35.11 | 0.46 | 1.33 | 35.23 | 35.235 | 33.78 | 137801 |
| 1739489700 | 34.65 | 1.07 | 3.19 | 34.23 | 34.7 | 32.14 | 260462 |
| 1739403300 | 33.58 | -0.97 | -2.81 | 34.125 | 34.6699 | 32.47 | 124321 |
| 1739316900 | 34.55 | -0.59 | -1.68 | 34.76 | 35.51 | 34.485 | 100455 |
| 1739230500 | 35.14 | 0.48 | 1.38 | 34.75 | 35.15 | 34.1 | 124104 |
| 1738971300 | 34.66 | -0.46 | -1.31 | 34.93 | 35.31 | 33.71 | 200810 |
| 1738884900 | 35.12 | -1.88 | -5.08 | 37.15 | 38.4099 | 35.09 | 166166 |
| 1738798500 | 37 | -0.05 | -0.13 | 36.97 | 37.865 | 36.575 | 130998 |
| 1738712100 | 37.05 | 0.71 | 1.95 | 36.42 | 37.835 | 36.42 | 103542 |
| 1738625700 | 36.34 | -0.33 | -0.90 | 35.508 | 36.62 | 35.25 | 129354 |
| 1738366500 | 36.67 | -1.04 | -2.76 | 37.66 | 38.465 | 36.5001 | 111222 |
| 1738280100 | 37.71 | 0.6 | 1.62 | 37.19 | 38.6 | 37.12 | 127200 |
| 1738193700 | 37.11 | -1.8 | -4.63 | 38.97 | 39.085 | 36.9501 | 108383 |
| 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 | 42.51 | 43.195 | 41.7 | 179879 |
| 1736379300 | 43.46 | -3.71 | -7.87 | 46.56 | 46.85 | 43.1001 | 238254 |
| 1736292900 | 47.17 | -0.09 | -0.19 | 47.25 | 48.32 | 46.4713 | 205256 |
| 1736206500 | 47.26 | 0.45 | 0.96 | 47.15 | 48.23 | 45.2555 | 261536 |
| 1735947300 | 46.81 | 6.61 | 16.44 | 40.44 | 48.09 | 40.44 | 506113 |
| 1735860900 | 40.2 | 2.75 | 7.34 | 38.57 | 40.35 | 38.545 | 201262 |
| 1735688100 | 37.45 | -0.85 | -2.22 | 38.47 | 39.142 | 37.45 | 118046 |
| 1735601700 | 38.3 | 0.3 | 0.79 | 36.6 | 39.07 | 36.2584 | 119309 |
| 1735342500 | 38 | -0.77 | -1.99 | 38.28 | 38.49 | 37.32 | 102081 |
| 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 | 36.9 | 37.8499 | 36.36 | 136707 |
| 1734737700 | 36.92 | 0.67 | 1.85 | 36.25 | 37.86 | 35.6 | 216653 |
| 1734651300 | 36.25 | -0.55 | -1.49 | 37.55 | 37.55 | 35.7701 | 140998 |
| 1734564900 | 36.8 | -1.65 | -4.29 | 38.01 | 39.2 | 36.36 | 240824 |
| 1734478500 | 38.45 | 2.95 | 8.31 | 35.25 | 39 | 35.1 | 174846 |
| 1734392100 | 35.5 | 0.89 | 2.57 | 34.59 | 36.07 | 34.18 | 154261 |
| 1734132900 | 34.61 | -0.73 | -2.05 | 34.85 | 35.52 | 33.98 | 102543 |
| 1734046500 | 35.335 | -2.08 | -5.55 | 37.515 | 37.74 | 34.93 | 112970 |
| 1733960100 | 37.41 | 1.32 | 3.66 | 36.5 | 37.99 | 36.04 | 187934 |
| 1733873700 | 36.09 | 1.06 | 3.03 | 35.0119 | 36.15 | 34.3343 | 138494 |
| 1733787300 | 35.03 | 0.14 | 0.40 | 35.46 | 36.23 | 34.95 | 140557 |
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
