Premium
Dana Inc (4DH)
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 | 2.9000001 | 33.3333348659 | 8.6999999 | 11 | 8.4499999 | 2101 | 10.16289069 | DE |
| 4 | 4.55 | 64.5390070922 | 7.05 | 11 | 7.05 | 1228 | 9.13496292 | DE |
| 12 | 2.8 | 31.8181818182 | 8.8 | 11 | 7.05 | 637 | 9.06416131 | DE |
| 26 | -1.5 | -11.4503816794 | 13.1 | 13.1 | 7.05 | 486 | 9.52585755 | DE |
| 52 | -1 | -7.93650793651 | 12.6 | 13.6 | 7.05 | 353 | 10.16125028 | DE |
| 156 | -3.2 | -21.6216216216 | 14.8 | 14.8 | 7.05 | 383 | 10.64459208 | DE |
| 260 | -3.2 | -21.6216216216 | 14.8 | 14.8 | 7.05 | 383 | 10.64459208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733174820 | 10.9 | 1.25 | 12.95 | 9.55 | 11 | 9.55 | 3631 |
| 1732915620 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1732829220 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1732742820 | 9.65 | 0.5 | 5.46 | 9.65 | 9.65 | 9.65 | 60 |
| 1732656420 | 9.15 | 1.65 | 22.00 | 8.6999999 | 9.15 | 8.4499999 | 2612 |
| 1732570020 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732310820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732224420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732138020 | 7.5 | -0.8 | -9.64 | 7.5 | 7.5 | 7.5 | 2600 |
| 1732051560 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731965160 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731705960 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731619560 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1731533160 | 8.3 | 0.15 | 1.84 | 8.3 | 8.3 | 8.3 | 800 |
| 1731446820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1731360420 | 8.15 | -0.1 | -1.21 | 8.1999999 | 8.1999999 | 8.15 | 478 |
| 1731101160 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731014760 | 8.25 | 0.5 | 6.45 | 8.3 | 8.3 | 8.25 | 455 |
| 1730928360 | 7.75 | 0.7 | 9.93 | 7.65 | 7.75 | 7.65 | 270 |
| 1730841960 | 7.05 | -0.35 | -4.73 | 7.05 | 7.05 | 7.05 | 150 |
| 1730755560 | 7.4 | 0.25 | 3.50 | 7.35 | 7.4 | 7.35 | 1155 |
| 1730496360 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 2 |
| 1730409960 | 7.1 | -0.95 | -11.80 | 7.6 | 7.7 | 7.1 | 800 |
| 1730323560 | 8.05 | -1.3 | -13.90 | 9.1 | 9.1 | 8.05 | 750 |
| 1730237160 | 9.35 | -0.05 | -0.53 | 9.35 | 9.35 | 9.35 | 550 |
| 1730150760 | 9.4 | -0.25 | -2.59 | 9.4 | 9.4 | 9.4 | 20 |
| 1729888020 | 9.65 | -0.75 | -7.21 | 9.65 | 9.65 | 9.65 | 237 |
| 1729801560 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1729715160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1729628760 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1729542360 | 10.4 | 0.3 | 2.97 | 10.4 | 10.4 | 10.4 | 433 |
| 1729283160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729196760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729110360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 160 |
| 1729024020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1728937620 | 10.1 | 0.35 | 3.59 | 10.1 | 10.1 | 10 | 2120 |
| 1728678360 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728591960 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728505560 | 9.75 | -0.05 | -0.51 | 9.75 | 9.75 | 9.75 | 20 |
| 1728419160 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1728332760 | 9.8 | 0.35 | 3.70 | 9.8 | 9.8 | 9.8 | 20 |
| 1728073620 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1727987220 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1727900820 | 9.4499999 | -0.15 | -1.56 | 9.4499999 | 9.4499999 | 9.4499999 | 1 |
| 1727814420 | 9.6 | 0.05 | 0.52 | 9.55 | 9.6 | 9.55 | 2 |
| 1727727960 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1727468760 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1727382360 | 9.55 | 0.45 | 4.95 | 9.55 | 9.55 | 9.55 | 110 |
| 1727295960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1727209560 | 9.1 | 0.15 | 1.68 | 9.1 | 9.1 | 9.1 | 25 |
| 1727123160 | 8.9499999 | -0.15 | -1.65 | 8.9499999 | 8.9499999 | 8.9499999 | 15 |
| 1726864020 | 9.1 | -0.15 | -1.62 | 9.15 | 9.15 | 9.1 | 1296 |
| 1726777560 | 9.25 | -0.05 | -0.54 | 9.25 | 9.25 | 9.25 | 539 |
| 1726691160 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1726604760 | 9.3 | 0.8 | 9.41 | 9.3 | 9.3 | 9.3 | 750 |
| 1726518360 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726259160 | 8.5 | -0.05 | -0.58 | 8.35 | 8.5 | 8.35 | 250 |
| 1726172760 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1726086360 | 8.55 | -0.25 | -2.84 | 8.55 | 8.55 | 8.55 | 55 |
| 1725999960 | 8.8 | -0.25 | -2.76 | 8.8 | 8.8 | 8.8 | 17 |
| 1725913560 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725654360 | 9.05 | -1.25 | -12.14 | 9.15 | 9.15 | 9.05 | 270 |
| 1725567960 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1725481560 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 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
