Premium
Destiny Tech100 Inc (DXYZ)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.68 | 4.09347792882 | 65.47 | 70.455 | 55.0758 | 1467361 | 63.88128412 | CS |
| 4 | 27.15 | 66.2195121951 | 41 | 77.3504 | 39.2 | 2878746 | 61.69144827 | CS |
| 12 | 58.05 | 574.752475248 | 10.1 | 77.3504 | 9.75 | 2852215 | 42.17056747 | CS |
| 26 | 56.75 | 497.807017544 | 11.4 | 77.3504 | 9 | 1461650 | 39.17098798 | CS |
| 52 | 59.9 | 726.060606061 | 8.25 | 105 | 7.75 | 1457855 | 38.92440369 | CS |
| 156 | 59.9 | 726.060606061 | 8.25 | 105 | 7.75 | 1457855 | 38.92440369 | CS |
| 260 | 59.9 | 726.060606061 | 8.25 | 105 | 7.75 | 1457855 | 38.92440369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 68 | -0.99 | -1.43 | 67.01 | 69.4634 | 65.2 | 921874 |
| 1735077840 | 68.99 | 0.99 | 1.46 | 67.09 | 70.455 | 65.3601 | 1132409 |
| 1734997200 | 68 | 7.88 | 13.11 | 62.84 | 68 | 61 | 1528453 |
| 1734738000 | 60.12 | 0.01 | 0.02 | 55.45 | 63.7799 | 55.0758 | 1712888 |
| 1734651600 | 60.11 | -1.7 | -2.75 | 65.47 | 66.87 | 58.61 | 1483370 |
| 1734565200 | 61.81 | -7.96 | -11.41 | 67 | 71.51 | 60 | 2416402 |
| 1734478800 | 69.77 | 0.5 | 0.72 | 69.34 | 69.77 | 64.08 | 2147036 |
| 1734392400 | 69.27 | -0.86 | -1.23 | 70.67 | 75 | 69 | 2305469 |
| 1734133200 | 70.13 | -2.41 | -3.32 | 68.79 | 71.7999 | 65.28 | 2972740 |
| 1734046800 | 72.54 | 6.22 | 9.38 | 69.32 | 77 | 67 | 4190637 |
| 1733960400 | 66.319999 | 4.96 | 8.08 | 64.319999 | 77.3504 | 64 | 5825728 |
| 1733874000 | 61.36 | 1.32 | 2.20 | 57.4 | 64.209999 | 56.6 | 2930357 |
| 1733787600 | 60.04 | -7.22 | -10.73 | 71.7 | 72.87 | 51.1 | 8107672 |
| 1733528400 | 67.26 | 15.66 | 30.35 | 54.8 | 67.26 | 54.12 | 4599932 |
| 1733442000 | 51.6 | 5.2 | 11.21 | 48.63 | 53.7701 | 48.602 | 3724678 |
| 1733355600 | 46.4 | 3.95 | 9.31 | 42.2949 | 48.44 | 42.2949 | 2938600 |
| 1733269200 | 42.45 | 1.88 | 4.63 | 42.31 | 43.08 | 40.8 | 1055929 |
| 1733182800 | 40.57 | -0.69 | -1.67 | 42.6 | 45 | 39.2 | 1869133 |
| 1732917840 | 41.26 | 1.28 | 3.20 | 41.15 | 42.4 | 40.19 | 698418 |
| 1732750800 | 39.98 | -3.61 | -8.28 | 43.5 | 44.27 | 38.8 | 1698308 |
| 1732664400 | 43.59 | -0.3 | -0.68 | 41.26 | 47 | 39.51 | 2212601 |
| 1732578000 | 43.89 | 1.92 | 4.57 | 47 | 47.06 | 40.6 | 2844642 |
| 1732318800 | 41.97 | 2.49 | 6.31 | 38.86 | 46.2 | 38.86 | 3489829 |
| 1732232400 | 39.48 | 1.63 | 4.31 | 39.65 | 40.54 | 36.85 | 2267602 |
| 1732146000 | 37.85 | -7.51 | -16.56 | 38.42 | 40.49 | 35.99 | 3302624 |
| 1732059600 | 45.36 | 8.8 | 24.07 | 37.07 | 45.4988 | 34.96 | 6113065 |
| 1731973200 | 36.56 | 4.37 | 13.58 | 36.23 | 38.5 | 34 | 5123265 |
| 1731714000 | 32.189999 | 3.51 | 12.24 | 27.51 | 35.85 | 26.94 | 5488539 |
| 1731627600 | 28.68 | -4.33 | -13.12 | 31.2 | 31.22 | 26.5901 | 3009509 |
| 1731541200 | 33.009999 | 2.61 | 8.59 | 34.05 | 35.878 | 31.7 | 5266908 |
| 1731454800 | 30.4 | -12.03 | -28.35 | 34.5446 | 36.7485 | 30.02 | 7229929 |
| 1731368400 | 42.43 | 6.23 | 17.21 | 47.49 | 50 | 36.88 | 19976184 |
| 1731109200 | 36.2 | 14.1 | 63.80 | 25.2 | 42.77 | 23.01 | 18828189 |
| 1731022800 | 22.1 | 6.21 | 39.08 | 21.44 | 27.88 | 20.01 | 12157960 |
| 1730936400 | 15.89 | 4.3 | 37.10 | 13.53 | 17.45 | 12.33 | 5345551 |
| 1730850000 | 11.59 | 0.68 | 6.23 | 11.0944 | 11.99 | 11.086 | 252884 |
| 1730763600 | 10.91 | -0.27 | -2.42 | 11.3 | 11.3399 | 10.9 | 119280 |
| 1730500800 | 11.18 | 0.39 | 3.61 | 11.0172 | 11.2712 | 10.9013 | 173649 |
| 1730414400 | 10.79 | -0.57 | -5.02 | 11.22 | 11.29 | 10.66 | 206857 |
| 1730328000 | 11.36 | 0 | 0.00 | 11.41 | 11.5399 | 11.05 | 139168 |
| 1730241600 | 11.36 | -0.42 | -3.57 | 11.78 | 11.78 | 11.25 | 255202 |
| 1730155200 | 11.78 | -0.21 | -1.75 | 12.1499 | 12.2 | 11.6 | 208910 |
| 1729896000 | 11.99 | 0.39 | 3.36 | 11.8 | 12.09 | 11.6601 | 266368 |
| 1729809600 | 11.6 | 0.44 | 3.94 | 11.39 | 11.99 | 11.36 | 242424 |
| 1729723200 | 11.16 | -0.36 | -3.13 | 11.5 | 11.7222 | 11.11 | 150260 |
| 1729636800 | 11.52 | 0.12 | 1.05 | 11.4056 | 11.85 | 11.33 | 167830 |
| 1729550400 | 11.4 | -0.31 | -2.65 | 11.77 | 12.33 | 11.24 | 241099 |
| 1729291200 | 11.71 | 0.78 | 7.14 | 10.9417 | 12 | 10.9417 | 391463 |
| 1729204800 | 10.93 | -0.4 | -3.53 | 11.6 | 11.65 | 10.8868 | 244097 |
| 1729118400 | 11.33 | -0.63 | -5.27 | 12 | 12.03 | 11.032 | 355808 |
| 1729032000 | 11.96 | -0.12 | -0.99 | 12.64 | 13.5 | 11.15 | 1346931 |
| 1728945600 | 12.08 | 2.1 | 21.04 | 11.5 | 13.43 | 10.8 | 2391735 |
| 1728686400 | 9.98 | 0.05 | 0.50 | 9.93 | 10.03 | 9.8699999 | 149868 |
| 1728600000 | 9.93 | -0.01 | -0.10 | 9.97 | 10.05 | 9.8641 | 90922 |
| 1728513600 | 9.94 | 0.04 | 0.40 | 10 | 10.24 | 9.855 | 138287 |
| 1728427200 | 9.9 | -0.05 | -0.50 | 9.93 | 10.05 | 9.81 | 133284 |
| 1728340800 | 9.95 | -0.16 | -1.58 | 10.01 | 10.06 | 9.75 | 170642 |
| 1728081600 | 10.11 | -0.15 | -1.46 | 10.582 | 10.74 | 9.91 | 286955 |
| 1727995200 | 10.26 | 0.28 | 2.81 | 10.282 | 10.88 | 10.13 | 312119 |
| 1727908800 | 9.98 | 0.1 | 1.01 | 9.795 | 10.1795 | 9.75 | 198488 |
| 1727822400 | 9.88 | -0.07 | -0.70 | 9.98 | 10 | 9.63 | 209094 |
| 1727735520 | 9.95 | -0.25 | -2.45 | 10.11 | 10.14 | 9.86 | 241924 |
| 1727476800 | 10.2 | -0.14 | -1.35 | 10.35 | 10.62 | 10.06 | 243266 |
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
