Premium
Destiny Tech100 Inc (DXYZ)
NYSE
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 | -0.51 | -2.01024832479 | 25.37 | 26.25 | 23.6 | 989600 | 24.94070877 | CS |
| 4 | -8.19 | -24.7806354009 | 33.05 | 40.3899 | 23.6 | 3773835 | 29.51099618 | CS |
| 12 | -5.14 | -17.1333333333 | 30 | 72.87 | 23.6 | 4529474 | 44.41965265 | CS |
| 26 | -3.14 | -11.2142857143 | 28 | 72.87 | 23.6 | 2942703 | 40.1391397 | CS |
| 52 | -10.64 | -29.9718309859 | 35.5 | 72.87 | 19.7105 | 1887709 | 37.80226294 | CS |
| 156 | 16.61 | 201.333333333 | 8.25 | 105 | 7.75 | 1464004 | 38.9059882 | CS |
| 260 | 16.61 | 201.333333333 | 8.25 | 105 | 7.75 | 1464004 | 38.9059882 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 24.54 | -0.96 | -3.76 | 25.24 | 25.55 | 24.25 | 858690 |
| 1783377600 | 25.5 | 0.66 | 2.66 | 24.49 | 26.25 | 24.35 | 1007304 |
| 1783032000 | 24.84 | 0.01 | 0.04 | 24.61 | 25.2817 | 23.6 | 1235613 |
| 1782945600 | 24.83 | -0.93 | -3.61 | 25.37 | 25.71 | 24.8 | 856794 |
| 1782859200 | 25.76 | -0.44 | -1.68 | 25.45 | 26.39 | 25.27 | 986675 |
| 1782772800 | 26.2 | 1 | 3.97 | 25.25 | 26.25 | 25.14 | 1236765 |
| 1782513600 | 25.2 | 0.4 | 1.61 | 24 | 26 | 23.8 | 1537711 |
| 1782427200 | 24.8 | -0.81 | -3.16 | 25.36 | 25.8 | 23.84 | 2591414 |
| 1782340800 | 25.61 | -0.88 | -3.32 | 25.85 | 26.31 | 25.11 | 2277966 |
| 1782254400 | 26.49 | -0.38 | -1.41 | 25.21 | 27.34 | 25.1 | 2650489 |
| 1782168000 | 26.87 | -0.93 | -3.35 | 27.04 | 28.27 | 26.75 | 2632092 |
| 1781822400 | 27.8 | -0.99 | -3.44 | 28.67 | 28.95 | 26.8 | 2946559 |
| 1781736000 | 28.79 | 0.36 | 1.27 | 27.82 | 30.37 | 27.79 | 3244254 |
| 1781649600 | 28.43 | 0.43 | 1.54 | 27.52 | 29.76 | 26.4 | 5860569 |
| 1781563200 | 28 | -0.97 | -3.35 | 27.825 | 29.33 | 27 | 8658111 |
| 1781304000 | 28.97 | -9.73 | -25.14 | 38.5 | 38.55 | 28.66 | 16354667 |
| 1781217600 | 38.7 | 2.64 | 7.32 | 37.5 | 40.3899 | 35.93 | 7215745 |
| 1781131200 | 36.06 | 1.36 | 3.92 | 33.049999 | 39.1 | 32.979999 | 5784005 |
| 1781044800 | 34.7 | -4.53 | -11.55 | 38.41 | 38.44 | 32.5 | 7009560 |
| 1780958400 | 39.23 | -2.56 | -6.13 | 42.7 | 42.9 | 38.88 | 4402238 |
| 1780699200 | 41.79 | -1.72 | -3.95 | 44.4 | 45.9 | 39.15 | 6302103 |
| 1780612800 | 43.51 | 3.08 | 7.62 | 41.75 | 44.5999 | 40.85 | 5751660 |
| 1780526400 | 40.43 | -6.8 | -14.40 | 45.35 | 45.4093 | 40.4 | 7178097 |
| 1780440000 | 47.23 | -1.89 | -3.85 | 50.6 | 52 | 47 | 4188696 |
| 1780353600 | 49.12 | -3.38 | -6.44 | 52.42 | 52.65 | 47 | 5940169 |
| 1780094400 | 52.5 | -1.61 | -2.98 | 53.05 | 53.2 | 49.26 | 4483838 |
| 1780008000 | 54.11 | 0.83 | 1.56 | 54.9 | 56.4 | 52 | 4886000 |
| 1779921600 | 53.28 | -6.93 | -11.51 | 59.41 | 59.65 | 52.6 | 7164531 |
| 1779835200 | 60.21 | -6.43 | -9.65 | 71.89 | 72.87 | 55 | 13982895 |
| 1779489600 | 66.64 | 4.98 | 8.08 | 64.959999 | 70.7 | 63.5 | 8995701 |
| 1779403200 | 61.66 | 13.06 | 26.87 | 49.675 | 62 | 48.8201 | 10146988 |
| 1779316800 | 48.6 | 0.12 | 0.25 | 49.58 | 50.2 | 46.8543 | 4264354 |
| 1779230400 | 48.48 | -4.52 | -8.53 | 52.59 | 53.03 | 46.5587 | 5238869 |
| 1779144000 | 53 | 5.38 | 11.30 | 53.9 | 55.37 | 50.12 | 6203801 |
| 1778884800 | 47.62 | 2.1 | 4.61 | 45.56 | 48.99 | 43.8 | 5249633 |
| 1778798400 | 45.52 | -6.68 | -12.80 | 50.67 | 50.67 | 42.5 | 7111561 |
| 1778712000 | 52.2 | -1.2 | -2.25 | 59 | 60.1555 | 51.1 | 6550551 |
| 1778625600 | 53.4 | -17.84 | -25.04 | 58.725 | 59.88 | 48.73 | 12397037 |
| 1778539200 | 71.24 | 16.64 | 30.48 | 61.3 | 71.24 | 58.5 | 12678109 |
| 1778280000 | 54.6 | 9.6 | 21.33 | 46.76 | 55 | 46.155 | 6802077 |
| 1778193600 | 45 | 4.19 | 10.27 | 41.75 | 46.49 | 41.75 | 3993393 |
| 1778107200 | 40.81 | 2.46 | 6.41 | 38.73 | 41.69 | 37.25 | 2449173 |
| 1778020800 | 38.35 | -0.18 | -0.47 | 39.73 | 40 | 37.03 | 2751315 |
| 1777934400 | 38.53 | 3.82 | 11.01 | 35.28 | 39.95 | 34.93 | 4703938 |
| 1777675200 | 34.71 | 2.15 | 6.60 | 32.85 | 34.95 | 32.2001 | 1913697 |
| 1777588800 | 32.56 | -0.25 | -0.76 | 31.52 | 33.6799 | 30.8 | 2113536 |
| 1777502400 | 32.81 | 3.62 | 12.40 | 29.05 | 33.13 | 28.62 | 2091094 |
| 1777416000 | 29.19 | -0.68 | -2.28 | 29.5 | 29.95 | 29.1 | 849639 |
| 1777329600 | 29.87 | 0.43 | 1.46 | 29.54 | 29.99 | 29.1 | 1097068 |
| 1777070400 | 29.44 | -0.06 | -0.20 | 29.45 | 29.48 | 29.08 | 1058232 |
| 1776984000 | 29.5 | -0.48 | -1.60 | 29.66 | 29.8417 | 28.43 | 1881668 |
| 1776897600 | 29.98 | 0.86 | 2.95 | 29.35 | 30.41 | 29.16 | 1435992 |
| 1776811200 | 29.12 | -0.16 | -0.55 | 29.78 | 29.9 | 28.91 | 1211887 |
| 1776724800 | 29.28 | -0.72 | -2.40 | 29.62 | 29.6798 | 28.93 | 1309689 |
| 1776465600 | 30 | 0.97 | 3.34 | 29.71 | 30 | 29.15 | 1709065 |
| 1776379200 | 29.03 | -0.71 | -2.39 | 29.65 | 29.65 | 28.8 | 1277861 |
| 1776292800 | 29.74 | -0.36 | -1.20 | 30 | 30 | 29.02 | 1475257 |
| 1776206400 | 30.1 | 0.1 | 0.33 | 30.54 | 30.62 | 29.14 | 2339960 |
| 1776120000 | 30 | 2 | 7.14 | 28.05 | 30 | 27.96 | 2266804 |
| 1775860800 | 28 | 0.01 | 0.04 | 27.88 | 28.49 | 27.67 | 1154887 |
| 1775774400 | 27.99 | -0.34 | -1.20 | 27.87 | 28.51 | 27.5 | 1177493 |
| 1775688000 | 28.33 | 1.25 | 4.62 | 28.91 | 28.91 | 27.31 | 2094626 |
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.
