Premium
Dyadic International Inc (DYAI)
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 | 0.0785 | 10.9164233069 | 0.7191 | 0.8486 | 0.6568 | 183355 | 0.75882583 | CS |
| 4 | 0.0776 | 10.7777777778 | 0.72 | 0.8486 | 0.6568 | 643392 | 0.72210152 | CS |
| 12 | -0.0523 | -6.15366513707 | 0.8499 | 0.95 | 0.6546 | 260919 | 0.73098195 | CS |
| 26 | -0.0901 | -10.1498253915 | 0.8877 | 1.035 | 0.6546 | 156214 | 0.76033568 | CS |
| 52 | -0.1144 | -12.5438596491 | 0.912 | 1.346 | 0.6546 | 175935 | 0.88426159 | CS |
| 156 | -1.3724 | -63.2442396313 | 2.17 | 2.67 | 0.6546 | 90174 | 1.16138528 | CS |
| 260 | -2.6424 | -76.8139534884 | 3.44 | 6.89 | 0.6546 | 275092 | 3.84576941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.782 | -0.0666 | -7.85 | 0.85 | 0.89 | 0.7819 | 217461 |
| 1781735700 | 0.8486 | 0.0694 | 8.91 | 0.76 | 0.8486 | 0.755 | 166048 |
| 1781649300 | 0.7792 | -0.0167 | -2.10 | 0.8 | 0.809999 | 0.75 | 130720 |
| 1781562900 | 0.7959 | 0.1139 | 16.70 | 0.71 | 0.7999 | 0.705 | 263271 |
| 1781303700 | 0.682 | -0.0003 | -0.04 | 0.6925 | 0.7298 | 0.6701 | 103651 |
| 1781217300 | 0.6823 | -0.0476 | -6.52 | 0.7191 | 0.7191 | 0.6568 | 253086 |
| 1781130900 | 0.7299 | 0.0545 | 8.07 | 0.6879999 | 0.73 | 0.68 | 166684 |
| 1781044500 | 0.6754 | -0.0236 | -3.38 | 0.72 | 0.7298 | 0.662 | 142859 |
| 1780958100 | 0.699 | -0.0116 | -1.63 | 0.7272 | 0.7272 | 0.687 | 65831 |
| 1780698900 | 0.7106 | -0.0128 | -1.77 | 0.7154 | 0.7249 | 0.687 | 79647 |
| 1780612500 | 0.7234 | 0.0224 | 3.20 | 0.7 | 0.7292999 | 0.685 | 70862 |
| 1780526100 | 0.701 | 0.0113 | 1.64 | 0.6959999 | 0.725 | 0.680001 | 142554 |
| 1780439700 | 0.6897 | -0.0863 | -11.12 | 0.78 | 0.78 | 0.6699 | 514809 |
| 1780353300 | 0.776 | -0.032 | -3.96 | 0.8 | 0.83 | 0.7456 | 298508 |
| 1780094100 | 0.808 | 0.098 | 13.80 | 0.73 | 0.83 | 0.6951 | 809199 |
| 1780007700 | 0.71 | -0.0499 | -6.57 | 0.76995 | 0.78 | 0.6701 | 8649154 |
| 1779921300 | 0.7599 | 0.0049 | 0.65 | 0.7423 | 0.765 | 0.73 | 26748 |
| 1779834900 | 0.755 | -0.0042 | -0.55 | 0.752 | 0.779899 | 0.73 | 102283 |
| 1779489300 | 0.7592 | 0.0192 | 2.59 | 0.785 | 0.8 | 0.72 | 216759 |
| 1779402900 | 0.74 | 0.0024 | 0.33 | 0.72 | 0.740001 | 0.72 | 21781 |
| 1779316500 | 0.7376 | 0.0166 | 2.30 | 0.717 | 0.74999 | 0.717 | 12497 |
| 1779230100 | 0.721 | 0.0009 | 0.12 | 0.72 | 0.75 | 0.6811 | 66079 |
| 1779143700 | 0.7201 | -0.0019 | -0.26 | 0.735 | 0.7611 | 0.67 | 161414 |
| 1778884500 | 0.722 | 0.0320001 | 4.64 | 0.74 | 0.74 | 0.7 | 44419 |
| 1778798100 | 0.6899999 | -0.0205 | -2.89 | 0.72 | 0.7399 | 0.68 | 74113 |
| 1778711700 | 0.7105 | -0.0123 | -1.70 | 0.7256 | 0.7496 | 0.7101 | 124868 |
| 1778625300 | 0.7228 | -0.0014 | -0.19 | 0.7242 | 0.749899 | 0.7 | 43279 |
| 1778538900 | 0.7242 | -0.0423 | -5.52 | 0.7899 | 0.7899 | 0.7037 | 105773 |
| 1778279700 | 0.7665 | 0.0215 | 2.89 | 0.731 | 0.79 | 0.7 | 341124 |
| 1778193300 | 0.745 | -0.0151 | -1.99 | 0.75 | 0.7501 | 0.7411 | 9731 |
| 1778106900 | 0.7601 | -0.01 | -1.30 | 0.777699 | 0.77979 | 0.7601 | 17122 |
| 1778020500 | 0.7701 | 0.0191 | 2.54 | 0.7634 | 0.7798 | 0.76 | 20848 |
| 1777934100 | 0.751 | -0.039 | -4.94 | 0.7896 | 0.7896 | 0.7194 | 21997 |
| 1777674900 | 0.79 | 0.0055 | 0.70 | 0.7962 | 0.806 | 0.7701 | 17921 |
| 1777588500 | 0.7845 | 0.0268 | 3.54 | 0.745 | 0.8199999 | 0.7401 | 4089 |
| 1777502100 | 0.7577 | -0.0524 | -6.47 | 0.85 | 0.85 | 0.7 | 364873 |
| 1777415700 | 0.8101 | -0.0099 | -1.21 | 0.8198 | 0.85 | 0.801 | 27680 |
| 1777329300 | 0.8199999 | -0.04 | -4.65 | 0.8498 | 0.85 | 0.8199999 | 33829 |
| 1777070100 | 0.86 | -0.006 | -0.69 | 0.84 | 0.93 | 0.8305 | 22462 |
| 1776983700 | 0.866 | 0.036 | 4.34 | 0.8325 | 0.931 | 0.8302 | 34860 |
| 1776897300 | 0.83 | -0.0065 | -0.78 | 0.8198 | 0.85 | 0.8189 | 102099 |
| 1776810900 | 0.8365 | -0.0425 | -4.84 | 0.88 | 0.88 | 0.8105 | 87391 |
| 1776724500 | 0.879 | 0.004 | 0.46 | 0.866 | 0.88 | 0.865 | 7806 |
| 1776465300 | 0.875 | -0.002 | -0.23 | 0.8602 | 0.88 | 0.85 | 56474 |
| 1776378900 | 0.877 | 0.0017 | 0.19 | 0.88 | 0.8898 | 0.8678 | 51568 |
| 1776292500 | 0.8753 | 0.0053 | 0.61 | 0.88 | 0.8822 | 0.87 | 32861 |
| 1776206100 | 0.87 | 0.0107 | 1.25 | 0.8568 | 0.8824 | 0.85 | 58608 |
| 1776119700 | 0.8593 | -0.0315 | -3.54 | 0.89 | 0.9389 | 0.8551 | 22543 |
| 1775860500 | 0.8908 | 0.015 | 1.71 | 0.8701 | 0.9095 | 0.801 | 35491 |
| 1775774100 | 0.8758 | -0.0169 | -1.89 | 0.903 | 0.9324 | 0.875 | 7358 |
| 1775687700 | 0.8927 | 0.0132 | 1.50 | 0.8724 | 0.95 | 0.8724 | 10904 |
| 1775601300 | 0.8795 | 0.0144 | 1.66 | 0.8707 | 0.9075 | 0.87 | 6783 |
| 1775514900 | 0.8651 | -0.0249 | -2.80 | 0.8785 | 0.919 | 0.8611 | 36319 |
| 1775169300 | 0.89 | 0.0379 | 4.45 | 0.862 | 0.913 | 0.8115 | 33296 |
| 1775082900 | 0.8521 | 0.0321001 | 3.91 | 0.8211 | 0.8899 | 0.8199999 | 39938 |
| 1774996500 | 0.8199999 | 0.0900999 | 12.34 | 0.7299 | 0.899899 | 0.71 | 243535 |
| 1774910100 | 0.7299 | 0.0512 | 7.54 | 0.6929999 | 0.7959 | 0.66 | 81925 |
| 1774650900 | 0.6787 | -0.0225 | -3.21 | 0.72 | 0.74899 | 0.66 | 207217 |
| 1774564500 | 0.7012 | -0.1713 | -19.63 | 0.85 | 0.85 | 0.6546 | 238480 |
| 1774478100 | 0.8725 | 0.028 | 3.32 | 0.8565 | 0.9402 | 0.8536 | 101193 |
| 1774391700 | 0.8445 | -0.0155 | -1.80 | 0.8678 | 0.9439 | 0.8300999 | 38883 |
| 1774305300 | 0.86 | -0.08 | -8.51 | 0.97 | 0.97 | 0.8461 | 96264 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
