Premium
Dana Inc (4DH)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.892857142857 | 11.2 | 11.4 | 10.8 | 83 | 11.24176707 | DE |
| 4 | -1.2 | -9.6 | 12.5 | 12.5 | 10.8 | 489 | 11.45416202 | DE |
| 12 | 1.2 | 11.8811881188 | 10.1 | 12.5 | 7.05 | 715 | 9.79115744 | DE |
| 26 | 0.600001 | 5.60748650537 | 10.699999 | 12.5 | 7.05 | 545 | 9.88530807 | DE |
| 52 | -1.4 | -11.0236220472 | 12.7 | 13.1 | 7.05 | 406 | 10.30088397 | DE |
| 156 | -3.5 | -23.6486486486 | 14.8 | 14.8 | 7.05 | 405 | 10.7755652 | DE |
| 260 | -3.5 | -23.6486486486 | 14.8 | 14.8 | 7.05 | 405 | 10.7755652 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 11.4 | 0.4 | 3.64 | 11.4 | 11.4 | 11.4 | 150 |
| 1735939620 | 11 | -0.2 | -1.79 | 10.8 | 11 | 10.8 | 98 |
| 1735853220 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 1 |
| 1735594020 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1735334820 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 73 |
| 1734989220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1734730020 | 11.3 | 0.2 | 1.80 | 11 | 11.3 | 11 | 3434 |
| 1734643620 | 11.1 | -0.6 | -5.13 | 11.1 | 11.1 | 11.1 | 42 |
| 1734557220 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 11.7 | 8 |
| 1734470820 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 9 |
| 1734384420 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1734125220 | 11.8 | -0.1 | -0.84 | 11.8 | 11.8 | 11.8 | 1000 |
| 1734038820 | 11.9 | -0.6 | -4.80 | 11.9 | 11.9 | 11.9 | 547 |
| 1733952420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1733866020 | 12.5 | 0.5 | 4.17 | 12.5 | 12.5 | 12.5 | 20 |
| 1733779620 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 672 |
| 1733520420 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1733434020 | 12.1 | 0.5 | 4.31 | 12.1 | 12.1 | 12.1 | 25 |
| 1733347620 | 11.6 | 0.7 | 6.42 | 11.6 | 11.6 | 11.6 | 1636 |
| 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 |
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
