Premium
Duos Technologies Group Inc (DUOT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4892 | 6.78426804238 | 7.2108 | 7.71 | 6.36 | 101932 | 7.30408687 | CS |
| 4 | 2.25 | 41.2844036697 | 5.45 | 7.95 | 5.26 | 162825 | 6.68488297 | CS |
| 12 | 2.71 | 54.3086172345 | 4.99 | 8.53 | 3.96 | 134497 | 5.99321366 | CS |
| 26 | 5.2 | 208 | 2.5 | 8.53 | 2.22 | 84758 | 5.30044209 | CS |
| 52 | 3.77 | 95.9287531807 | 3.93 | 8.53 | 2.025 | 59621 | 4.67431905 | CS |
| 156 | 2.17 | 39.2405063291 | 5.53 | 8.53 | 1.8008 | 35092 | 4.54785281 | CS |
| 260 | 1.65 | 27.2727272727 | 6.05 | 13.3 | 1.8008 | 28923 | 5.0288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.71 | 0.39 | 5.33 | 7.12 | 7.99 | 7.12 | 202342 |
| 1739489700 | 7.32 | 0.15 | 2.09 | 7.25 | 7.4 | 6.96 | 57149 |
| 1739403300 | 7.17 | 0.15 | 2.14 | 7 | 7.27 | 6.36 | 86475 |
| 1739316900 | 7.02 | -0.56 | -7.39 | 7.4 | 7.4 | 6.8 | 111963 |
| 1739230500 | 7.58 | 0.42 | 5.87 | 7.21 | 7.63 | 7.0025 | 188602 |
| 1738971300 | 7.16 | 0.17 | 2.43 | 6.99 | 7.35 | 6.78 | 79909 |
| 1738884900 | 6.99 | -0.29 | -3.98 | 7.5 | 7.53 | 6.51 | 211051 |
| 1738798500 | 7.28 | 0.86 | 13.40 | 6.74 | 7.95 | 6.65 | 573613 |
| 1738712100 | 6.42 | -0.09 | -1.38 | 6.55 | 6.75 | 6.14 | 53584 |
| 1738625700 | 6.51 | 0.5 | 8.32 | 5.76 | 6.82 | 5.26 | 172165 |
| 1738366500 | 6.01 | 0.13 | 2.21 | 5.805 | 6.32 | 5.63 | 124671 |
| 1738280100 | 5.88 | -0.02 | -0.34 | 5.98 | 5.98 | 5.5 | 90850 |
| 1738193700 | 5.9 | -0.06 | -1.01 | 5.97 | 6.13 | 5.64 | 60340 |
| 1738107300 | 5.96 | 0.25 | 4.38 | 5.95 | 6.135 | 5.5 | 102155 |
| 1738020900 | 5.71 | -0.88 | -13.35 | 6.32 | 6.32 | 5.5 | 189570 |
| 1737761700 | 6.59 | -0.21 | -3.09 | 7.37 | 7.402 | 6.55 | 140211 |
| 1737675300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737588900 | 6.8 | 0.9 | 15.25 | 6.09 | 7.25 | 5.85 | 421565 |
| 1737502500 | 5.9 | 0.1 | 1.72 | 5.86 | 6.0788 | 5.5701 | 117067 |
| 1737156900 | 5.8 | 0.43 | 8.01 | 5.45 | 5.92 | 5.3 | 180684 |
| 1737070500 | 5.37 | 0.12 | 2.29 | 5.2 | 5.4 | 4.9 | 100875 |
| 1736984100 | 5.25 | -0.04 | -0.76 | 5.5 | 5.6 | 5.01 | 100322 |
| 1736897700 | 5.29 | 0.36 | 7.30 | 5.2699999 | 5.6099 | 5 | 130410 |
| 1736811300 | 4.93 | -0.73 | -12.90 | 5.44 | 5.44 | 4.6 | 382920 |
| 1736552100 | 5.66 | -0.28 | -4.63 | 5.94 | 6.23 | 5.5 | 129833 |
| 1736379300 | 5.9349999 | -1.26 | -17.45 | 7.11 | 7.2 | 5.7 | 176213 |
| 1736292900 | 7.19 | -0.65 | -8.29 | 7.99 | 8.05 | 6.95 | 139103 |
| 1736206500 | 7.84 | 0.3 | 3.98 | 8.47 | 8.53 | 7.64 | 227477 |
| 1735947300 | 7.54 | 0.43 | 6.05 | 7.32 | 8.18 | 6.7388 | 185527 |
| 1735860900 | 7.11 | 1.13 | 18.90 | 6.44 | 7.13 | 5.98 | 131690 |
| 1735688100 | 5.98 | -0.19 | -3.08 | 6.22 | 6.2865 | 5.71 | 29183 |
| 1735601700 | 6.17 | -0.21 | -3.29 | 6.33 | 6.54 | 5.65 | 53387 |
| 1735342500 | 6.38 | -0.31 | -4.63 | 6.69 | 6.75 | 6.15 | 107232 |
| 1735256100 | 6.69 | 1.29 | 23.89 | 5.42 | 6.81 | 5.36 | 148044 |
| 1735077840 | 5.4 | -0.05 | -0.92 | 5.46 | 5.5794 | 5 | 23837 |
| 1734996900 | 5.45 | -0.25 | -4.39 | 5.94 | 5.998 | 5.2701 | 70730 |
| 1734737700 | 5.7 | 1.19 | 26.39 | 4.54 | 5.8 | 4.53 | 157499 |
| 1734651300 | 4.51 | 0.01 | 0.22 | 4.79 | 4.7915 | 4.35 | 79242 |
| 1734564900 | 4.5 | -0.03 | -0.66 | 4.62 | 4.89 | 4.49 | 66243 |
| 1734478500 | 4.53 | 0.29 | 6.84 | 4.3 | 4.79 | 4.26 | 56277 |
| 1734392100 | 4.24 | 0.14 | 3.41 | 4.13 | 4.3935 | 4 | 50130 |
| 1734132900 | 4.1 | -0.38 | -8.48 | 4.45 | 4.49 | 3.96 | 194217 |
| 1734046500 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.22 | 49032 |
| 1733960100 | 4.48 | 0.1 | 2.28 | 4.42 | 4.49 | 4 | 108582 |
| 1733873700 | 4.38 | -0.36 | -7.59 | 4.7 | 4.72 | 4.32 | 62628 |
| 1733787300 | 4.74 | -0.33 | -6.51 | 5.17 | 5.2335 | 4.5 | 216889 |
| 1733528100 | 5.07 | -0.53 | -9.46 | 5.6 | 5.667 | 4.9 | 135603 |
| 1733441700 | 5.6 | 0.15 | 2.75 | 5.49 | 5.6 | 5.2 | 103185 |
| 1733355300 | 5.45 | 0.41 | 8.13 | 5.08 | 5.5 | 4.95 | 88513 |
| 1733268900 | 5.04 | -0.04 | -0.79 | 5.14 | 5.16 | 4.85 | 106988 |
| 1733182500 | 5.08 | -0.45 | -8.14 | 5.58 | 6.05 | 4.86 | 165108 |
| 1732917840 | 5.53 | 0.13 | 2.41 | 5.3 | 5.6 | 5.16 | 53224 |
| 1732750500 | 5.4 | -0.09 | -1.64 | 5.58 | 5.6485 | 5 | 77675 |
| 1732664100 | 5.49 | 0.92 | 20.13 | 4.5599999 | 5.6426 | 4.5599999 | 220279 |
| 1732577700 | 4.57 | -0.01 | -0.22 | 4.65 | 5.0425 | 4.44 | 63490 |
| 1732318500 | 4.58 | -0.31 | -6.34 | 4.91 | 5.0208 | 4.3 | 224578 |
| 1732232100 | 4.89 | -0.31 | -5.96 | 5.3 | 5.3954 | 4.8 | 104460 |
| 1732145700 | 5.2 | 0.6 | 13.04 | 4.97 | 6.44 | 4.8871 | 548765 |
| 1732059300 | 4.6 | 0.22 | 5.02 | 4.38 | 4.7973 | 4.29 | 31093 |
| 1731972900 | 4.38 | 0.62 | 16.49 | 3.71 | 4.4349 | 3.71 | 58571 |
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
