Premium
Dawson Geophysical Company (DWSN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.42857142857 | 1.4 | 1.69 | 1.31 | 12027 | 1.47250171 | CS |
| 4 | -0.05 | -3.40136054422 | 1.47 | 1.69 | 1.31 | 14984 | 1.44397256 | CS |
| 12 | -0.1491 | -9.50226244344 | 1.5691 | 1.82 | 1.31 | 11637 | 1.51235531 | CS |
| 26 | -0.46 | -24.4680851064 | 1.88 | 2.07 | 1.31 | 11643 | 1.61901077 | CS |
| 52 | -0.39 | -21.546961326 | 1.81 | 2.22 | 1.27 | 13881 | 1.68235874 | CS |
| 156 | -0.87 | -37.9912663755 | 2.29 | 2.74 | 1.08 | 12127 | 1.90239022 | CS |
| 260 | -1.01 | -41.5637860082 | 2.43 | 4.47 | 0.8403 | 40464 | 2.25231184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.42 | 0.02 | 1.43 | 1.3799999 | 1.42 | 1.31 | 15244 |
| 1735256100 | 1.4 | -0.16 | -10.26 | 1.5 | 1.61 | 1.33 | 13336 |
| 1735077840 | 1.56 | 0.09 | 6.12 | 1.5 | 1.69 | 1.47 | 18583 |
| 1734996900 | 1.47 | 0.06 | 4.26 | 1.43 | 1.51 | 1.31 | 5932 |
| 1734737700 | 1.41 | 0.04 | 2.92 | 1.4 | 1.41 | 1.31 | 10326 |
| 1734651300 | 1.37 | -0.05 | -3.52 | 1.46 | 1.46 | 1.37 | 10046 |
| 1734564900 | 1.42 | -0.06 | -4.05 | 1.47 | 1.47 | 1.3801 | 4070 |
| 1734478500 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.4307 | 3716 |
| 1734392100 | 1.48 | -0.02 | -1.60 | 1.5 | 1.5299 | 1.3874 | 6817 |
| 1734132900 | 1.504 | 0.07 | 5.17 | 1.48 | 1.51 | 1.43 | 6832 |
| 1734046500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.465 | 1.3900999 | 6757 |
| 1733960100 | 1.44 | -0.09 | -5.88 | 1.53 | 1.62 | 1.4299 | 19622 |
| 1733873700 | 1.53 | 0.12 | 8.51 | 1.41 | 1.65 | 1.41 | 25463 |
| 1733787300 | 1.41 | 0.01 | 0.84 | 1.37 | 1.44 | 1.37 | 5019 |
| 1733528100 | 1.3982 | 0.03 | 2.06 | 1.4 | 1.41 | 1.31 | 47118 |
| 1733441700 | 1.37 | -0.07 | -4.86 | 1.4 | 1.46 | 1.35 | 19826 |
| 1733355300 | 1.44 | 0.01 | 0.70 | 1.44 | 1.44 | 1.3799999 | 22669 |
| 1733268900 | 1.43 | -0.01 | -0.69 | 1.49 | 1.497 | 1.3601 | 16050 |
| 1733182500 | 1.44 | -0.05 | -3.36 | 1.45 | 1.6 | 1.4 | 37315 |
| 1732917840 | 1.49 | -0.01 | -0.67 | 1.54 | 1.54 | 1.4 | 11963 |
| 1732750500 | 1.5 | -0.02 | -1.32 | 1.49 | 1.56 | 1.3899999 | 6630 |
| 1732664100 | 1.52 | 0.05 | 3.40 | 1.44 | 1.52 | 1.42 | 6908 |
| 1732577700 | 1.47 | 0.02 | 1.38 | 1.49 | 1.56 | 1.415 | 41308 |
| 1732318500 | 1.45 | 0.06 | 4.32 | 1.41 | 1.61 | 1.37 | 20297 |
| 1732232100 | 1.3899999 | -0.06 | -4.38 | 1.45 | 1.6085 | 1.37 | 11900 |
| 1732145700 | 1.4537 | 0 | 0.26 | 1.4 | 1.52 | 1.37 | 14635 |
| 1732059300 | 1.45 | 0 | 0.00 | 1.46 | 1.53 | 1.4147 | 2216 |
| 1731972900 | 1.45 | -0.03 | -1.96 | 1.5 | 1.595 | 1.4049 | 19518 |
| 1731713700 | 1.479 | -0.08 | -5.19 | 1.56 | 1.56 | 1.3900999 | 1435 |
| 1731627300 | 1.56 | 0.12 | 8.18 | 1.44 | 1.65 | 1.36 | 8670 |
| 1731540900 | 1.442 | -0.33 | -18.53 | 1.56 | 1.77 | 1.35 | 82433 |
| 1731454500 | 1.77 | 0.08 | 4.73 | 1.75 | 1.77 | 1.695 | 2868 |
| 1731368100 | 1.69 | 0.07 | 4.32 | 1.62 | 1.79 | 1.6 | 4244 |
| 1731108900 | 1.62 | -0.04 | -2.41 | 1.62 | 1.7701 | 1.6 | 6170 |
| 1731022500 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.7635 | 1.6399999 | 1340 |
| 1730936100 | 1.65 | -0.02 | -1.20 | 1.61 | 1.7 | 1.61 | 3477 |
| 1730849700 | 1.67 | -0.04 | -2.34 | 1.75 | 1.75 | 1.6416 | 2724 |
| 1730763300 | 1.71 | -0.06 | -3.29 | 1.78 | 1.78 | 1.62 | 10404 |
| 1730500500 | 1.7681 | 0.07 | 4.01 | 1.6 | 1.7776 | 1.58 | 4278 |
| 1730414100 | 1.7 | 0.07 | 4.29 | 1.69 | 1.8 | 1.6 | 23423 |
| 1730327700 | 1.6299999 | -0.16 | -8.94 | 1.76 | 1.8 | 1.6299999 | 3776 |
| 1730241300 | 1.79 | 0.17 | 10.49 | 1.6299999 | 1.79 | 1.6299999 | 1321 |
| 1730154900 | 1.62 | -0.17 | -9.50 | 1.66 | 1.7063 | 1.6108 | 5192 |
| 1729895700 | 1.79 | 0.11 | 6.56 | 1.62 | 1.79 | 1.61 | 3939 |
| 1729809300 | 1.6798 | 0.07 | 4.34 | 1.6299999 | 1.78 | 1.6299999 | 2460 |
| 1729722900 | 1.61 | -0.05 | -3.01 | 1.7 | 1.73 | 1.58 | 7559 |
| 1729636500 | 1.66 | -0.04 | -2.35 | 1.714 | 1.75 | 1.62 | 9631 |
| 1729550100 | 1.7 | -0.08 | -4.71 | 1.6 | 1.79 | 1.6 | 4903 |
| 1729290900 | 1.7841 | -0.02 | -0.88 | 1.81 | 1.81 | 1.7041 | 3193 |
| 1729204500 | 1.8 | 0.01 | 0.56 | 1.82 | 1.82 | 1.74 | 3334 |
| 1729118100 | 1.79 | 0.19 | 11.87 | 1.6 | 1.79 | 1.6 | 18991 |
| 1729031700 | 1.6001 | -0.01 | -0.61 | 1.66 | 1.74 | 1.6 | 5450 |
| 1728945300 | 1.61 | 0.01 | 0.63 | 1.61 | 1.7011 | 1.61 | 9237 |
| 1728686100 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.71 | 1.59 | 522 |
| 1728599700 | 1.65 | -0.05 | -2.94 | 1.6399999 | 1.71 | 1.56 | 7559 |
| 1728513300 | 1.7 | -0.01 | -0.58 | 1.6 | 1.7 | 1.6 | 179 |
| 1728426900 | 1.71 | 0.01 | 0.59 | 1.65 | 1.71 | 1.5656 | 12218 |
| 1728340500 | 1.7 | 0.06 | 3.65 | 1.6399999 | 1.7 | 1.59 | 2709 |
| 1728081300 | 1.6400999 | 0.04 | 2.51 | 1.6 | 1.7 | 1.5501 | 18685 |
| 1727994900 | 1.6 | 0.05 | 3.23 | 1.56 | 1.65 | 1.4901 | 10632 |
| 1727908500 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6299999 | 1.4914 | 23907 |
| 1727822100 | 1.6 | 0.02 | 1.27 | 1.58 | 1.68 | 1.58 | 8034 |
| 1727735700 | 1.58 | -0.01 | -0.63 | 1.56 | 1.7 | 1.5399 | 7426 |
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
