Premium
Daqo New Energy Corp New (DQ)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.935 | -9.01467505241 | 21.465 | 23.2701 | 18.44 | 1049124 | 20.18574198 | CS |
| 4 | 0.84 | 4.49438202247 | 18.69 | 23.65 | 18.44 | 1030318 | 21.20557954 | CS |
| 12 | 1.44 | 7.96019900498 | 18.09 | 23.65 | 16.75 | 836412 | 19.89819558 | CS |
| 26 | 4.29 | 28.1496062992 | 15.24 | 30.85 | 14.25 | 1190305 | 21.26275139 | CS |
| 52 | -3.51 | -15.234375 | 23.04 | 30.85 | 13.62 | 1095206 | 21.17086589 | CS |
| 156 | -29.47 | -60.1428571429 | 49 | 77.18 | 13.62 | 1203507 | 37.48951004 | CS |
| 260 | -40.14 | -67.269984917 | 59.67 | 243.6399 | 13.62 | 1359832 | 53.60010192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 19.45 | -0.79 | -3.90 | 20.2 | 20.215 | 18.885 | 780213 |
| 1741131600 | 20.24 | 1.62 | 8.70 | 19.17 | 20.8 | 19.11 | 1473993 |
| 1741045200 | 18.62 | -1.63 | -8.05 | 20.55 | 20.82 | 18.44 | 872866 |
| 1740786000 | 20.25 | -1.25 | -5.81 | 20.85 | 20.85 | 20.01 | 738861 |
| 1740699600 | 21.5 | -0.39 | -1.78 | 21.465 | 23.2701 | 21.4231 | 1379687 |
| 1740613200 | 21.89 | 1.42 | 6.94 | 21.61 | 22.96 | 21.57 | 1213810 |
| 1740526800 | 20.47 | 0.14 | 0.69 | 20.33 | 21.17 | 20.33 | 779627 |
| 1740440400 | 20.33 | -1.45 | -6.66 | 21.5 | 21.83 | 20.18 | 924206 |
| 1740181200 | 21.78 | -0.89 | -3.93 | 23.25 | 23.65 | 21.51 | 955452 |
| 1740094800 | 22.67 | 0.07 | 0.31 | 22.85 | 22.9 | 21.84 | 1536829 |
| 1740008400 | 22.6 | 1.17 | 5.46 | 21.64 | 22.88 | 21.55 | 1198915 |
| 1739922000 | 21.43 | -0.2 | -0.92 | 21.28 | 21.83 | 20.56 | 741100 |
| 1739576400 | 21.63 | -0.03 | -0.14 | 21.95 | 22.2399 | 21.02 | 771472 |
| 1739490000 | 21.66 | 0.68 | 3.24 | 20.58 | 21.86 | 20.21 | 767155 |
| 1739403600 | 20.98 | -0.18 | -0.85 | 21.19 | 21.81 | 20.73 | 700911 |
| 1739317200 | 21.16 | -1.07 | -4.81 | 21.16 | 21.72 | 20.4677 | 1122501 |
| 1739230800 | 22.23 | 0.57 | 2.63 | 21.81 | 22.34 | 20.7456 | 1281129 |
| 1738971600 | 21.66 | 1.94 | 9.84 | 20.19 | 21.75 | 20.0118 | 1524327 |
| 1738885200 | 19.72 | 1.39 | 7.58 | 18.69 | 19.79 | 18.69 | 812984 |
| 1738798800 | 18.33 | -0.52 | -2.76 | 18.51 | 19.0337 | 18.22 | 532364 |
| 1738712400 | 18.85 | 1.35 | 7.71 | 17.7 | 18.93 | 17.61 | 742097 |
| 1738626000 | 17.5 | -0.41 | -2.29 | 17.5 | 17.97 | 17.19 | 473727 |
| 1738366800 | 17.91 | -0.39 | -2.13 | 18.22 | 18.43 | 17.85 | 513131 |
| 1738280400 | 18.3 | 0.43 | 2.41 | 18.02 | 18.395 | 17.53 | 326063 |
| 1738194000 | 17.87 | 0.07 | 0.39 | 17.99 | 18.54 | 17.86 | 460856 |
| 1738107600 | 17.8 | 0.18 | 1.02 | 17.75 | 17.9 | 17.28 | 437733 |
| 1738021200 | 17.62 | -0.49 | -2.71 | 17.84 | 18.09 | 17.49 | 354034 |
| 1737762000 | 18.11 | 0.62 | 3.54 | 17.68 | 18.25 | 17.6 | 697901 |
| 1737675600 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1737589200 | 17.49 | -0.7 | -3.85 | 17.83 | 17.835 | 16.75 | 1242852 |
| 1737502800 | 18.19 | -0.88 | -4.61 | 18.21 | 18.22 | 17.15 | 975984 |
| 1737157200 | 19.07 | 0.19 | 1.01 | 19.01 | 19.625 | 18.81 | 758443 |
| 1737070800 | 18.88 | -0.38 | -1.97 | 19.68 | 19.68 | 18.83 | 473397 |
| 1736984400 | 19.26 | 0.37 | 1.96 | 19.51 | 19.77 | 19.16 | 442041 |
| 1736898000 | 18.89 | -0.24 | -1.25 | 19.56 | 19.78 | 18.68 | 399939 |
| 1736811600 | 19.13 | -0.07 | -0.36 | 19.24 | 19.25 | 18.52 | 581715 |
| 1736552400 | 19.2 | -1.27 | -6.20 | 19.77 | 20.09 | 19.07 | 662732 |
| 1736379600 | 20.47 | -1.45 | -6.61 | 21.32 | 21.4 | 20.25 | 604939 |
| 1736293200 | 21.92 | 0.98 | 4.68 | 20.95 | 21.99 | 20.64 | 846398 |
| 1736206800 | 20.94 | 0.09 | 0.43 | 21.2 | 21.99 | 20.83 | 949483 |
| 1735947600 | 20.85 | 0.61 | 3.01 | 19.59 | 21.38 | 19.438 | 1287380 |
| 1735861200 | 20.24 | 0.8 | 4.12 | 19.37 | 20.5292 | 19.37 | 648102 |
| 1735688400 | 19.44 | 0.05 | 0.26 | 19.18 | 19.61 | 19.06 | 659881 |
| 1735602000 | 19.39 | 0.12 | 0.62 | 19.08 | 19.42 | 18.81 | 1156788 |
| 1735342800 | 19.27 | -0.1 | -0.52 | 19.01 | 19.35 | 18.37 | 1380729 |
| 1735256400 | 19.37 | 0.17 | 0.89 | 18.6 | 19.44 | 18.6 | 1122238 |
| 1735077840 | 19.2 | 1.43 | 8.05 | 18.91 | 19.88 | 18.65 | 1803802 |
| 1734997200 | 17.77 | 0.26 | 1.48 | 17.78 | 17.9 | 17.4496 | 373658 |
| 1734738000 | 17.51 | 0.11 | 0.63 | 17.27 | 17.8 | 17.15 | 656777 |
| 1734651600 | 17.4 | -0.18 | -1.02 | 17.79 | 17.875 | 17.37 | 676146 |
| 1734565200 | 17.58 | -0.38 | -2.12 | 18.15 | 18.58 | 17.51 | 455899 |
| 1734478800 | 17.96 | 0.75 | 4.36 | 17.53 | 18.16 | 17.29 | 555026 |
| 1734392400 | 17.21 | -1.18 | -6.42 | 18.14 | 18.17 | 16.92 | 991004 |
| 1734133200 | 18.39 | 0.05 | 0.27 | 18.36 | 18.75 | 18.13 | 691965 |
| 1734046800 | 18.34 | 0.15 | 0.82 | 18.09 | 18.68 | 17.9 | 655004 |
| 1733960400 | 18.19 | -0.53 | -2.83 | 18.81 | 18.97 | 18.11 | 536515 |
| 1733874000 | 18.72 | -0.72 | -3.70 | 18.61 | 18.98 | 18.32 | 631328 |
| 1733787600 | 19.44 | 1.36 | 7.52 | 19.44 | 19.7429 | 18.44 | 2082081 |
| 1733528400 | 18.08 | -1.56 | -7.94 | 19.98 | 20 | 18.02 | 2161006 |
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
