Premium
Digimarc Corporation (3J0)
TG
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 | 8.2 | 22.0430107527 | 37.2 | 44.2 | 36.2 | 1708 | 39.1059145 | DE |
| 4 | 12 | 35.9281437126 | 33.4 | 44.2 | 33.4 | 575 | 38.68981574 | DE |
| 12 | 15.8 | 53.3783783784 | 29.6 | 44.2 | 26.2 | 314 | 35.87280448 | DE |
| 26 | 16.8 | 58.7412587413 | 28.6 | 44.2 | 20.6 | 250 | 33.58040717 | DE |
| 52 | 13.195 | 40.9718987735 | 32.205 | 44.2 | 20.399999 | 188 | 30.80243807 | DE |
| 156 | 15.055 | 49.612786291 | 30.345 | 44.2 | 20.399999 | 189 | 30.67583594 | DE |
| 260 | 15.055 | 49.612786291 | 30.345 | 44.2 | 20.399999 | 189 | 30.67583594 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 44.2 | 5 | 12.76 | 39.2 | 44.2 | 39.2 | 1248 |
| 1735853220 | 39.2 | 3 | 8.29 | 37 | 44 | 37 | 4935 |
| 1735594020 | 36.2 | -1 | -2.69 | 36.4 | 36.4 | 36.2 | 106 |
| 1735334820 | 37.2 | 2 | 5.68 | 37.2 | 37.2 | 37.2 | 82 |
| 1734989220 | 35.2 | -0.6 | -1.68 | 35.2 | 35.2 | 35.2 | 15 |
| 1734730020 | 35.799999 | -0.8 | -2.19 | 34.799999 | 35.799999 | 34.799999 | 212 |
| 1734643620 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1734557220 | 36.6 | 1.6 | 4.57 | 36.6 | 36.6 | 36.6 | 166 |
| 1734470820 | 35 | 0 | 0.00 | 35 | 35 | 35 | 29 |
| 1734384420 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1734125220 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1734038820 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1733952420 | 35 | 1.6 | 4.79 | 34.2 | 35 | 34.2 | 58 |
| 1733866020 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 39 |
| 1733779620 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1733520420 | 33.4 | 0.8 | 2.45 | 33.4 | 33.4 | 33.4 | 112 |
| 1733434020 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1733347620 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 27 |
| 1733261220 | 32.6 | 0.4 | 1.24 | 32.6 | 32.6 | 32.6 | 286 |
| 1733174820 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 50 |
| 1732915620 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1732829220 | 32.2 | 0.2 | 0.63 | 32.2 | 32.2 | 32.2 | 65 |
| 1732742820 | 32 | 0.2 | 0.63 | 31.6 | 32 | 31.6 | 102 |
| 1732656420 | 31.8 | -1 | -3.05 | 31.8 | 31.8 | 31.8 | 102 |
| 1732570020 | 32.799999 | 2 | 6.49 | 31.4 | 32.799999 | 31.4 | 262 |
| 1732310820 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1732224420 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1732138020 | 30.8 | 4.4 | 16.67 | 30.8 | 30.8 | 30.8 | 29 |
| 1732051560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1731965160 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1731705960 | 26.4 | -3 | -10.20 | 26.2 | 26.6 | 26.2 | 700 |
| 1731619560 | 29.4 | -1 | -3.29 | 30 | 30 | 29.4 | 78 |
| 1731533220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731446820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731360420 | 30.4 | 0.2 | 0.66 | 30.4 | 30.4 | 30.4 | 400 |
| 1731101220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 65 |
| 1731014760 | 30.2 | -0.2 | -0.66 | 30.2 | 30.2 | 30.2 | 275 |
| 1730928360 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 10 |
| 1730841960 | 30.4 | 1 | 3.40 | 30.4 | 30.4 | 30.4 | 17 |
| 1730755560 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1730496360 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1730409960 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1730323560 | 29.4 | -0.2 | -0.68 | 29.4 | 29.4 | 29.4 | 150 |
| 1730237160 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1730150760 | 29.6 | 4 | 15.63 | 29.6 | 29.6 | 29.6 | 100 |
| 1729887960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729801560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729715160 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729628760 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729542360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729283160 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729196760 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729110360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729023960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1728937560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1728678360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1728591960 | 25.6 | 0.4 | 1.59 | 25.6 | 25.6 | 25.6 | 53 |
| 1728505560 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1728419160 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1728332760 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
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
