Premium
Descartes Systems Group Inc (DSGX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.32 | -3.59550561798 | 120.15 | 120.68 | 113.81 | 219027 | 117.29159148 | CS |
| 4 | 1.74 | 1.52511175388 | 114.09 | 120.68 | 109.59 | 202155 | 115.12202373 | CS |
| 12 | 2.62 | 2.31428319053 | 113.21 | 122.88 | 109.59 | 216194 | 115.99267677 | CS |
| 26 | 13.76 | 13.4809444499 | 102.07 | 122.88 | 91.09 | 166296 | 109.77530854 | CS |
| 52 | 26.83 | 30.1460674157 | 89 | 122.88 | 84.12 | 165163 | 101.68271895 | CS |
| 156 | 43.8 | 60.8079966681 | 72.03 | 122.88 | 56.185 | 162668 | 81.98620465 | CS |
| 260 | 70.17 | 153.679369251 | 45.66 | 122.88 | 24.35 | 148518 | 73.70581482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 115.83 | -1.63 | -1.39 | 117.95 | 118.37 | 115.83 | 205324 |
| 1738280100 | 117.46 | 1.52 | 1.31 | 115.68 | 117.71 | 115.68 | 225685 |
| 1738193700 | 115.94 | -1.71 | -1.45 | 117.38 | 117.38 | 113.81 | 219002 |
| 1738107300 | 117.65 | 1.1 | 0.94 | 116.895 | 118.36 | 113.94 | 350060 |
| 1738020900 | 116.55 | -2.58 | -2.17 | 116.63 | 118.23 | 115.935 | 162631 |
| 1737761700 | 119.13 | -1.28 | -1.06 | 120.15 | 120.68 | 118.71 | 137686 |
| 1737675300 | 120.41 | 0 | 0.00 | 120.41 | 120.41 | 120.41 | 0 |
| 1737588900 | 120.41 | 1.88 | 1.59 | 119.08 | 120.5001 | 119 | 144459 |
| 1737502500 | 118.53 | 2.68 | 2.31 | 117.09 | 118.63 | 116.73 | 189481 |
| 1737156900 | 115.85 | 0.81 | 0.70 | 116.26 | 117.23 | 115.71 | 258738 |
| 1737070500 | 115.04 | 0.07 | 0.06 | 115.22 | 115.74 | 114.83 | 116601 |
| 1736984100 | 114.97 | 2.43 | 2.16 | 113.99 | 115.31 | 113.65 | 158978 |
| 1736897700 | 112.54 | 1.59 | 1.43 | 111.15 | 112.645 | 110.64 | 184140 |
| 1736811300 | 110.95 | -0.42 | -0.38 | 110.46 | 111.4 | 109.59 | 203150 |
| 1736552100 | 111.37 | -1.79 | -1.58 | 112.23 | 112.5 | 111.31 | 275422 |
| 1736379300 | 113.155 | 1.58 | 1.41 | 111.13 | 113.2 | 110.65 | 222425 |
| 1736292900 | 111.58 | -2.91 | -2.54 | 114.92 | 115.12 | 111.315 | 242655 |
| 1736206500 | 114.49 | 0.59 | 0.52 | 114.89 | 115.58 | 113.8 | 228747 |
| 1735947300 | 113.9 | 0.4 | 0.35 | 114.1 | 114.305 | 112.84 | 121391 |
| 1735860900 | 113.5 | -0.1 | -0.09 | 114.58 | 115.21 | 113.19 | 95925 |
| 1735688100 | 113.6 | -0.51 | -0.44 | 114.07 | 114.52 | 113.37 | 146107 |
| 1735601700 | 114.105 | 0.06 | 0.06 | 112.97 | 114.27 | 112.3 | 188107 |
| 1735342500 | 114.04 | -0.96 | -0.83 | 114.5 | 114.67 | 113.25 | 239553 |
| 1735256100 | 114.995 | -0.74 | -0.64 | 115.46 | 115.46 | 114.45 | 111220 |
| 1735077840 | 115.73 | 1.05 | 0.92 | 114.74 | 115.9 | 114.208 | 166263 |
| 1734996900 | 114.68 | 0.16 | 0.14 | 114.26 | 114.68 | 113.7 | 209183 |
| 1734737700 | 114.52 | 0.51 | 0.45 | 113.3 | 115.8616 | 112.32 | 481791 |
| 1734651300 | 114.01 | -0.84 | -0.73 | 115.99 | 116.71 | 113.87 | 284579 |
| 1734564900 | 114.85 | -4.4 | -3.69 | 119.46 | 120.425 | 114.83 | 216102 |
| 1734478500 | 119.25 | -0.02 | -0.02 | 119.29 | 120.195 | 119.11 | 155655 |
| 1734392100 | 119.27 | -0.46 | -0.38 | 119.98 | 120.84 | 119.09 | 163769 |
| 1734132900 | 119.73 | -1.51 | -1.25 | 121.66 | 122.55 | 118.99 | 184920 |
| 1734046500 | 121.24 | 1.29 | 1.08 | 120 | 121.59 | 120 | 125462 |
| 1733960100 | 119.95 | 0.27 | 0.23 | 120.11 | 121.305 | 119.47 | 233111 |
| 1733873700 | 119.68 | -0.29 | -0.24 | 119.87 | 120.7175 | 119.14 | 154411 |
| 1733787300 | 119.97 | -1.4 | -1.15 | 121.57 | 122.88 | 119.92 | 224532 |
| 1733528100 | 121.37 | 2.65 | 2.23 | 118.72 | 121.755 | 118.1 | 266536 |
| 1733441700 | 118.72 | -1.18 | -0.98 | 119.79 | 120.29 | 118.69 | 478095 |
| 1733355300 | 119.9 | 3.88 | 3.34 | 117.8 | 122.2165 | 117 | 479408 |
| 1733268900 | 116.02 | 0.05 | 0.04 | 116 | 116.23 | 115.3775 | 341360 |
| 1733182500 | 115.97 | -0.9 | -0.77 | 116.67 | 116.67 | 114.74 | 364297 |
| 1732917840 | 116.87 | 0.6 | 0.52 | 117.75 | 118.49 | 116.715 | 240117 |
| 1732750500 | 116.27 | -0.83 | -0.71 | 117 | 117.7 | 116 | 186467 |
| 1732664100 | 117.1 | -0.15 | -0.13 | 117.34 | 117.63 | 116.07 | 192730 |
| 1732577700 | 117.25 | 1.17 | 1.01 | 116.97 | 117.95 | 116.7138 | 378034 |
| 1732318500 | 116.08 | 1.75 | 1.53 | 114.78 | 116.31 | 114.33 | 263307 |
| 1732232100 | 114.33 | 0.2 | 0.18 | 114.77 | 114.985 | 113.72 | 139876 |
| 1732145700 | 114.13 | 0.52 | 0.46 | 114.18 | 114.47 | 112.525 | 182348 |
| 1732059300 | 113.61 | 0.98 | 0.87 | 111.99 | 114.6 | 111.69 | 133999 |
| 1731972900 | 112.63 | 1.22 | 1.10 | 111.25 | 112.92 | 110.93 | 127358 |
| 1731713700 | 111.41 | -0.56 | -0.50 | 111.28 | 111.88 | 110.68 | 249281 |
| 1731627300 | 111.97 | -3.98 | -3.43 | 115.95 | 116.71 | 111.43 | 311826 |
| 1731540900 | 115.95 | 0.78 | 0.68 | 115.21 | 117.24 | 115.2 | 147746 |
| 1731454500 | 115.17 | -0.49 | -0.42 | 115.18 | 116.73 | 114.5 | 158097 |
| 1731368100 | 115.66 | 0.66 | 0.57 | 115.31 | 116.05 | 114.56 | 148805 |
| 1731108900 | 115 | 1.66 | 1.46 | 113.44 | 115.42 | 113.14 | 122530 |
| 1731022500 | 113.34 | 0.84 | 0.75 | 113.05 | 113.93 | 112.17 | 194193 |
| 1730936100 | 112.5 | 4.75 | 4.41 | 109.9 | 112.92 | 109.44 | 235647 |
| 1730849700 | 107.75 | 0.45 | 0.42 | 107.38 | 108.7699 | 107.38 | 230428 |
| 1730763300 | 107.3 | 1.03 | 0.97 | 105.84 | 107.43 | 105.84 | 164276 |
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
