Premium
Dynamix Corporation (DYNX)
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 | 0.015 | 0.151975683891 | 9.87 | 9.9 | 9.87 | 31520 | 9.88206313 | CS |
| 4 | 0.025 | 0.25354969574 | 9.86 | 9.9 | 9.85 | 86273 | 9.87112636 | CS |
| 12 | 0.085 | 0.867346938776 | 9.8 | 9.9 | 9.78 | 119417 | 9.83636686 | CS |
| 26 | 0.085 | 0.867346938776 | 9.8 | 10.4813 | 9.78 | 109198 | 9.83337505 | CS |
| 52 | 0.085 | 0.867346938776 | 9.8 | 10.4813 | 9.78 | 109198 | 9.83337505 | CS |
| 156 | 0.085 | 0.867346938776 | 9.8 | 10.4813 | 9.78 | 109198 | 9.83337505 | CS |
| 260 | 0.085 | 0.867346938776 | 9.8 | 10.4813 | 9.78 | 109198 | 9.83337505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 9.885 | 0 | 0.00 | 9.885 | 9.885 | 9.885 | 0 |
| 1741991700 | 9.885 | -0.01 | -0.05 | 9.9 | 9.9 | 9.88 | 125230 |
| 1741905300 | 9.89 | 0.02 | 0.20 | 9.8699999 | 9.89 | 9.8699999 | 1135 |
| 1741818900 | 9.8699999 | 0 | 0.00 | 9.9 | 9.9 | 9.8699999 | 31464 |
| 1741732500 | 9.8699999 | 0 | 0.00 | 9.89 | 9.89 | 9.8699999 | 3 |
| 1741646100 | 9.8699999 | -0.01 | -0.10 | 9.89 | 9.89 | 9.8699999 | 5481 |
| 1741390500 | 9.88 | -0 | -0.05 | 9.88 | 9.885 | 9.88 | 14523 |
| 1741304100 | 9.8846 | 0.02 | 0.20 | 9.88 | 9.8846 | 9.875 | 21007 |
| 1741217700 | 9.865 | -0.01 | -0.05 | 9.9 | 9.9 | 9.865 | 83820 |
| 1741131300 | 9.8699999 | -0.01 | -0.10 | 9.8729 | 9.8729 | 9.8699999 | 1838 |
| 1741044900 | 9.88 | 0.02 | 0.19 | 9.8699999 | 9.88 | 9.8699999 | 507821 |
| 1740785700 | 9.8617 | 0 | 0.02 | 9.8699999 | 9.8699999 | 9.8617 | 543 |
| 1740699300 | 9.86 | -0.01 | -0.10 | 9.8699999 | 9.8699999 | 9.86 | 51574 |
| 1740612900 | 9.8699999 | 0.01 | 0.10 | 9.8609 | 9.8699999 | 9.85 | 369644 |
| 1740526500 | 9.86 | 0 | 0.00 | 9.9 | 9.9 | 9.8598 | 34067 |
| 1740440100 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.85 | 66683 |
| 1740180900 | 9.86 | 0 | 0.00 | 9.865 | 9.865 | 9.85 | 116871 |
| 1740094500 | 9.86 | -0 | -0.01 | 9.86 | 9.86 | 9.86 | 238044 |
| 1740008100 | 9.8614 | -0.01 | -0.09 | 9.8699999 | 9.8699999 | 9.8614 | 707 |
| 1739921700 | 9.8699999 | 0.01 | 0.10 | 9.86 | 9.8699999 | 9.86 | 57314 |
| 1739576100 | 9.86 | 0.01 | 0.10 | 9.8493 | 9.86 | 9.84 | 50540 |
| 1739489700 | 9.85 | -0.01 | -0.10 | 9.85 | 9.86 | 9.85 | 113130 |
| 1739403300 | 9.86 | 0 | 0.05 | 9.86 | 9.86 | 9.85 | 161430 |
| 1739316900 | 9.855 | 0.02 | 0.15 | 9.85 | 9.8551 | 9.84 | 1278492 |
| 1739230500 | 9.84 | 0 | 0.00 | 9.84 | 9.85 | 9.835 | 260483 |
| 1738971300 | 9.84 | 0.01 | 0.10 | 9.83 | 9.84 | 9.83 | 14408 |
| 1738884900 | 9.83 | -0 | -0.02 | 9.84 | 9.84 | 9.83 | 8824 |
| 1738798500 | 9.8321 | -0.01 | -0.08 | 9.83 | 9.84 | 9.83 | 24954 |
| 1738712100 | 9.84 | 0.01 | 0.09 | 9.84 | 9.84 | 9.8301 | 30062 |
| 1738625700 | 9.8312 | -0.01 | -0.07 | 9.84 | 9.84 | 9.83 | 41929 |
| 1738366500 | 9.8384 | 0.01 | 0.06 | 9.84 | 9.84 | 9.8318999 | 40457 |
| 1738280100 | 9.8321 | -0 | -0.02 | 9.84 | 9.85 | 9.8306 | 10497 |
| 1738193700 | 9.8341 | 0.01 | 0.09 | 9.84 | 9.84 | 9.8341 | 45810 |
| 1738107300 | 9.8251 | 0 | 0.00 | 9.83 | 9.83 | 9.82 | 486 |
| 1738020900 | 9.825 | -0 | -0.00 | 9.82 | 9.825 | 9.81 | 167403 |
| 1737761700 | 9.8251 | 0.02 | 0.15 | 9.83 | 9.83 | 9.82 | 36884 |
| 1737675300 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1737588900 | 9.81 | 0.01 | 0.10 | 9.81 | 9.8251 | 9.81 | 705861 |
| 1737502500 | 9.8 | 0 | 0.03 | 9.8 | 9.805 | 9.7867 | 373612 |
| 1737156900 | 9.7967 | 0.01 | 0.07 | 9.8 | 9.8 | 9.78 | 606054 |
| 1737070500 | 9.7899999 | 0 | 0.00 | 9.795 | 9.795 | 9.7899999 | 10077 |
| 1736984100 | 9.7899999 | -0.01 | -0.10 | 9.81 | 9.81 | 9.7899999 | 257553 |
| 1736897700 | 9.8 | 0.01 | 0.10 | 9.8 | 9.8 | 9.8 | 110980 |
| 1736811300 | 9.7899999 | 0 | 0.00 | 9.8 | 9.8 | 9.7899999 | 67172 |
| 1736552100 | 9.7899999 | 0 | 0.00 | 9.8 | 9.8 | 9.7899999 | 300 |
| 1736379300 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 359 |
| 1736292900 | 9.7899999 | -0.01 | -0.10 | 9.8 | 9.8 | 9.78 | 574 |
| 1736206500 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 135 |
| 1735947300 | 9.8 | 0.01 | 0.10 | 9.8 | 9.8 | 9.8 | 222 |
| 1735860900 | 9.7899999 | 0 | 0.00 | 9.81 | 9.81 | 9.7899999 | 3 |
| 1735688100 | 9.7899999 | -0.01 | -0.10 | 9.8 | 9.8 | 9.78 | 41118 |
| 1735601700 | 9.8 | 0.01 | 0.10 | 9.78 | 9.8 | 9.78 | 2497 |
| 1735342500 | 9.7899999 | -0 | -0.05 | 9.8 | 9.8 | 9.7899999 | 1371 |
| 1735256100 | 9.7949 | -0.01 | -0.05 | 9.82 | 9.835 | 9.7899999 | 259551 |
| 1735077840 | 9.8 | -0.02 | -0.20 | 9.8 | 9.8 | 9.8 | 17 |
| 1734996900 | 9.82 | 0.02 | 0.20 | 9.81 | 9.82 | 9.81 | 29822 |
| 1734737700 | 9.8 | -0.02 | -0.15 | 9.81 | 9.81 | 9.8 | 114449 |
| 1734651300 | 9.815 | -0.01 | -0.05 | 9.82 | 9.82 | 9.8 | 33455 |
| 1734564900 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.8 | 143948 |
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
