Premium
Data Storage Corporation (DTSTW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.4156 | -0.0544 | -11.57 | 0.3701 | 0.4775 | 0.3301 | 14030 |
| 1740440100 | 0.47 | 0.0023 | 0.49 | 0.52 | 0.555 | 0.351 | 45562 |
| 1740180900 | 0.4677 | -0.0223 | -4.55 | 0.46 | 0.615 | 0.458 | 22370 |
| 1740094500 | 0.49 | -0.04 | -7.55 | 0.536 | 0.63 | 0.42 | 18224 |
| 1740008100 | 0.53 | 0.029 | 5.79 | 0.445 | 0.5356 | 0.435 | 1047 |
| 1739921700 | 0.501 | 0.0196 | 4.07 | 0.5 | 0.536 | 0.4155 | 5770 |
| 1739576100 | 0.4814 | 0.0014 | 0.29 | 0.519 | 0.54 | 0.37 | 41758 |
| 1739489700 | 0.48 | -0.011 | -2.24 | 0.49 | 0.55 | 0.4 | 16341 |
| 1739403300 | 0.491 | 0.002057 | 0.42 | 0.49 | 0.5177 | 0.38 | 3100 |
| 1739316900 | 0.488943 | 0 | 0.00 | 0.44 | 0.488943 | 0.44 | 50 |
| 1739230500 | 0.488943 | -0.001056 | -0.22 | 0.539899 | 0.539899 | 0.33 | 4901 |
| 1738971300 | 0.489999 | 0 | 0.00 | 0.489999 | 0.489999 | 0.489999 | 0 |
| 1738884900 | 0.489999 | -0.018701 | -3.68 | 0.5198 | 0.5198 | 0.489999 | 1157 |
| 1738798500 | 0.5087 | -0.0153 | -2.92 | 0.4944 | 0.5087 | 0.4944 | 4200 |
| 1738712100 | 0.524 | -0.0361 | -6.45 | 0.5636989 | 0.5636989 | 0.521 | 426 |
| 1738625700 | 0.5601 | 0 | 0.00 | 0.5601 | 0.5601 | 0.5601 | 0 |
| 1738366500 | 0.5601 | -0.0039 | -0.69 | 0.5638 | 0.5638 | 0.5601 | 334 |
| 1738280100 | 0.5639999 | -0.015478 | -2.67 | 0.5639999 | 0.5639999 | 0.5639999 | 200 |
| 1738193700 | 0.579478 | -0.011648 | -1.97 | 0.51 | 0.5986399 | 0.508 | 500 |
| 1738107300 | 0.591126 | 0 | 0.00 | 0.591126 | 0.591126 | 0.591126 | 100 |
| 1738020900 | 0.591126 | 0.081126 | 15.91 | 0.63 | 0.63 | 0.5 | 3814 |
| 1737761700 | 0.51 | -0.146 | -22.26 | 0.573373 | 0.67 | 0.508 | 1699 |
| 1737675300 | 0.656 | 0 | 0.00 | 0.656 | 0.656 | 0.656 | 0 |
| 1737588900 | 0.656 | -0.014 | -2.09 | 0.656 | 0.656 | 0.518 | 601 |
| 1737502500 | 0.67 | 0.04 | 6.35 | 0.6694 | 0.67 | 0.6694 | 316 |
| 1737156900 | 0.63 | 0.1 | 18.87 | 0.53 | 0.6899999 | 0.53 | 441 |
| 1737070500 | 0.53 | 0.009749 | 1.87 | 0.53 | 0.53 | 0.53 | 150 |
| 1736984100 | 0.520251 | -0.019749 | -3.66 | 0.53 | 0.53 | 0.520251 | 500 |
| 1736897700 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1736811300 | 0.54 | -0.06 | -10.00 | 0.54 | 0.54 | 0.54 | 114 |
| 1736552100 | 0.6 | -0.09 | -13.04 | 0.61 | 0.61 | 0.6 | 2124 |
| 1736379300 | 0.6899999 | 0.0001009 | 0.01 | 0.6 | 0.6899999 | 0.6 | 7930 |
| 1736292900 | 0.689899 | 0.012899 | 1.91 | 0.677 | 0.6899999 | 0.62 | 720 |
| 1736206500 | 0.677 | -0.003 | -0.44 | 0.677 | 0.677 | 0.55 | 730 |
| 1735947300 | 0.68 | -0.007 | -1.02 | 0.6114 | 0.68 | 0.6114 | 264 |
| 1735860900 | 0.687 | 0.1497481 | 27.87 | 0.4973 | 0.687 | 0.4973 | 373 |
| 1735688100 | 0.5372519 | 0 | 0.00 | 0.5372519 | 0.5372519 | 0.5372519 | 0 |
| 1735601700 | 0.5372519 | 0.0172519 | 3.32 | 0.6 | 0.687 | 0.5372519 | 3014 |
| 1735342500 | 0.52 | 0.0247 | 4.99 | 0.4948 | 0.525 | 0.4 | 16101 |
| 1735256100 | 0.4953 | 0.1353 | 37.58 | 0.499899 | 0.525 | 0.491451 | 6661 |
| 1735077840 | 0.36 | -0.26 | -41.94 | 0.555 | 0.6298 | 0.36 | 2675 |
| 1734996900 | 0.62 | -0.0369 | -5.62 | 0.5514 | 0.63 | 0.5511 | 1561 |
| 1734737700 | 0.6569 | 0.022401 | 3.53 | 0.71 | 0.71 | 0.55 | 542 |
| 1734651300 | 0.634499 | -0.075401 | -10.62 | 0.634499 | 0.634499 | 0.634499 | 175 |
| 1734564900 | 0.7099 | 0.04 | 5.97 | 0.71 | 0.71 | 0.543 | 900 |
| 1734478500 | 0.6699 | -0.058999 | -8.09 | 0.65 | 0.67 | 0.5265 | 920 |
| 1734392100 | 0.728899 | 0.058572 | 8.74 | 0.67 | 0.728899 | 0.67 | 4260 |
| 1734132900 | 0.670327 | 0.010327 | 1.56 | 0.5542 | 0.68 | 0.5542 | 1212 |
| 1734046500 | 0.66 | 0 | 0.00 | 0.6862 | 0.71 | 0.52 | 4992 |
| 1733960100 | 0.66 | -0.0899 | -11.99 | 0.729 | 0.729 | 0.612 | 2504 |
| 1733873700 | 0.7499 | 0.12695 | 20.38 | 0.6192 | 0.75 | 0.6192 | 3443 |
| 1733787300 | 0.62295 | 0.0529501 | 9.29 | 0.594 | 0.6268 | 0.54 | 9939 |
| 1733528100 | 0.5699999 | -0.015 | -2.56 | 0.5575 | 0.595 | 0.5575 | 1600 |
| 1733441700 | 0.585 | -0.0359 | -5.78 | 0.52 | 0.62 | 0.52 | 5671 |
| 1733355300 | 0.6209 | 0.114 | 22.49 | 0.52 | 0.621 | 0.52 | 5162 |
| 1733268900 | 0.5069 | 0.0169 | 3.45 | 0.44 | 0.507 | 0.44 | 3325 |
| 1733182500 | 0.49 | 0.13 | 36.11 | 0.3703 | 0.506899 | 0.35 | 5575 |
| 1732917840 | 0.36 | -0.0375 | -9.43 | 0.36 | 0.3975 | 0.35 | 13391 |
| 1732750500 | 0.3975 | 0 | 0.00 | 0.3975 | 0.3975 | 0.3975 | 0 |
| 1732664100 | 0.3975 | 0.0136 | 3.54 | 0.36 | 0.3975 | 0.36 | 1836 |
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
