Premium
Descartes Systems Group Inc (DSGX)
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 | 0.045 | 0.0443940216051 | 101.365 | 102.73 | 94.79 | 578858 | 98.42490008 | CS |
| 4 | -15.33 | -13.1317457598 | 116.74 | 117.35 | 94.76 | 383049 | 104.67162993 | CS |
| 12 | -12.01 | -10.5889613825 | 113.42 | 124.31 | 94.76 | 283270 | 110.53144875 | CS |
| 26 | 2.85 | 2.89163961039 | 98.56 | 124.31 | 94.76 | 220217 | 111.09206283 | CS |
| 52 | 8.08 | 8.65745205186 | 93.33 | 124.31 | 87.2 | 188271 | 104.4309755 | CS |
| 156 | 30.96 | 43.9460610362 | 70.45 | 124.31 | 56.185 | 167613 | 84.70733251 | CS |
| 260 | 69.61 | 218.899371069 | 31.8 | 124.31 | 24.35 | 153464 | 76.22511048 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 99.39 | 2.2 | 2.26 | 98.36 | 99.49 | 97.82 | 303671 |
| 1741905300 | 97.19 | -2.52 | -2.53 | 99.18 | 99.51 | 97.19 | 366587 |
| 1741818900 | 99.71 | 1.79 | 1.83 | 99.21 | 100.28 | 98.95 | 387596 |
| 1741732500 | 97.92 | 1.52 | 1.58 | 96.3 | 99.13 | 96.01 | 522379 |
| 1741646100 | 96.4 | -4.02 | -4.00 | 98.535 | 98.535 | 94.79 | 748553 |
| 1741390500 | 100.42 | -1.29 | -1.27 | 101.365 | 102.73 | 99.12 | 869176 |
| 1741304100 | 101.71 | -9.21 | -8.30 | 95.08 | 103.56 | 94.76 | 1333193 |
| 1741217700 | 110.92 | 2.04 | 1.87 | 109.92 | 110.985 | 109.33 | 315371 |
| 1741131300 | 108.88 | -1.18 | -1.07 | 108.73 | 110.16 | 106.15 | 263784 |
| 1741044900 | 110.06 | -1.43 | -1.28 | 111.58 | 112.42 | 109.41 | 256931 |
| 1740785700 | 111.49 | 1.22 | 1.11 | 109.93 | 111.56 | 109.31 | 273297 |
| 1740699300 | 110.27 | -1.73 | -1.54 | 112.41 | 113.35 | 110.24 | 141347 |
| 1740612900 | 112 | 0.87 | 0.78 | 111.465 | 113.36 | 111.465 | 179767 |
| 1740526500 | 111.13 | 0.3 | 0.27 | 110.255 | 112 | 109.98 | 202813 |
| 1740440100 | 110.83 | -1.04 | -0.93 | 112.24 | 112.433 | 109.06 | 376512 |
| 1740180900 | 111.87 | -1.7 | -1.50 | 113.75 | 113.91 | 111.71 | 213446 |
| 1740094500 | 113.57 | -1.16 | -1.01 | 114.32 | 114.75 | 111.75 | 204966 |
| 1740008100 | 114.73 | -0.14 | -0.12 | 114.17 | 114.9355 | 112.83 | 206662 |
| 1739921700 | 114.87 | -1.67 | -1.43 | 116.28 | 116.425 | 114.4 | 244542 |
| 1739576100 | 116.54 | -0.24 | -0.21 | 116.74 | 117.35 | 115.95 | 171005 |
| 1739489700 | 116.78 | 2.73 | 2.39 | 114.24 | 116.9 | 114.05 | 262158 |
| 1739403300 | 114.05 | -4.64 | -3.91 | 115.96 | 117.01 | 113.815 | 716464 |
| 1739316900 | 118.69 | -3.81 | -3.11 | 122.52 | 122.615 | 118.064 | 276503 |
| 1739230500 | 122.5 | 2.65 | 2.21 | 121.5 | 124.31 | 120.5 | 489182 |
| 1738971300 | 119.85 | 0.92 | 0.77 | 119.56 | 120.42 | 118.49 | 246489 |
| 1738884900 | 118.93 | 1.5 | 1.28 | 117.31 | 119.5 | 117.28 | 199044 |
| 1738798500 | 117.43 | 1.58 | 1.36 | 116.18 | 117.51 | 115.65 | 163713 |
| 1738712100 | 115.85 | 0.18 | 0.16 | 116.94 | 116.94 | 115.655 | 186796 |
| 1738625700 | 115.67 | -0.16 | -0.14 | 113.35 | 116.09 | 112.4665 | 203587 |
| 1738366500 | 115.83 | -1.63 | -1.39 | 117.95 | 118.37 | 115.83 | 205482 |
| 1738280100 | 117.46 | 1.52 | 1.31 | 115.68 | 117.71 | 115.68 | 225757 |
| 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 | 117.145 | 118.63 | 116.73 | 188545 |
| 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 | 112.155 | 112.5 | 111.31 | 274465 |
| 1736379300 | 113.155 | 1.58 | 1.41 | 111.13 | 113.2 | 110.65 | 221454 |
| 1736292900 | 111.58 | -2.91 | -2.54 | 114.88 | 115.12 | 111.315 | 241963 |
| 1736206500 | 114.49 | 0.59 | 0.52 | 114.89 | 115.58 | 113.8 | 228644 |
| 1735947300 | 113.9 | 0.4 | 0.35 | 114.09 | 114.305 | 112.84 | 120370 |
| 1735860900 | 113.5 | -0.1 | -0.09 | 113.8613 | 115.21 | 113.19 | 95393 |
| 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 | 187268 |
| 1735342500 | 114.04 | -0.96 | -0.83 | 113.88 | 114.67 | 113.25 | 238164 |
| 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 | 113.73 | 207934 |
| 1734737700 | 114.52 | 0.51 | 0.45 | 113.42 | 115.8616 | 112.9 | 480221 |
| 1734651300 | 114.01 | -0.84 | -0.73 | 116.035 | 116.71 | 113.87 | 279744 |
| 1734564900 | 114.85 | -4.4 | -3.69 | 119.15 | 120.425 | 114.83 | 215557 |
| 1734478500 | 119.25 | -0.02 | -0.02 | 119.29 | 120.195 | 119.11 | 155400 |
| 1734392100 | 119.27 | -0.46 | -0.38 | 119.9 | 120.84 | 119.09 | 162720 |
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
