Premium
Digital Turbine Inc (4MD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 1.78 | 0.11 | 6.71 | 1.6379999 | 1.807 | 1.6085 | 12215 |
| 1734730020 | 1.668 | -0 | -0.12 | 1.657 | 1.694 | 1.57 | 35155 |
| 1734643620 | 1.67 | 0.22 | 15.17 | 1.474 | 1.706 | 1.464 | 48815 |
| 1734557220 | 1.45 | 0.07 | 5.42 | 1.3635 | 1.6575 | 1.349 | 61935 |
| 1734470820 | 1.3755 | 0 | 0.18 | 1.3475 | 1.3895 | 1.336 | 7498 |
| 1734384420 | 1.373 | 0.02 | 1.25 | 1.35 | 1.409 | 1.32 | 9294 |
| 1734125220 | 1.356 | -0.02 | -1.49 | 1.3505 | 1.391 | 1.3505 | 6114 |
| 1734038820 | 1.3765 | -0.02 | -1.29 | 1.36 | 1.4255 | 1.358 | 6485 |
| 1733952420 | 1.3945 | -0.03 | -1.80 | 1.356 | 1.416 | 1.35 | 6749 |
| 1733866020 | 1.42 | -0.01 | -0.94 | 1.448 | 1.5205 | 1.364 | 14109 |
| 1733779620 | 1.4335 | 0.02 | 1.41 | 1.3879999 | 1.558 | 1.3879999 | 20971 |
| 1733520420 | 1.4135 | 0.07 | 4.90 | 1.317 | 1.423 | 1.313 | 14955 |
| 1733434020 | 1.3475 | -0.04 | -2.85 | 1.3799999 | 1.4115 | 1.335 | 7736 |
| 1733347620 | 1.387 | -0.01 | -0.39 | 1.3899999 | 1.4295 | 1.387 | 2126 |
| 1733261220 | 1.3925 | 0.02 | 1.13 | 1.4365 | 1.4365 | 1.353 | 1944 |
| 1733174820 | 1.377 | 0.01 | 0.81 | 1.411 | 1.411 | 1.3374999 | 13152 |
| 1732915620 | 1.366 | 0.03 | 2.13 | 1.3505 | 1.438 | 1.3505 | 6195 |
| 1732829220 | 1.3374999 | 0 | 0.00 | 1.3374999 | 1.3374999 | 1.3374999 | 0 |
| 1732742820 | 1.3374999 | -0.02 | -1.80 | 1.3194999 | 1.3685 | 1.2955 | 2209 |
| 1732656420 | 1.362 | -0.05 | -3.75 | 1.435 | 1.4915 | 1.3505 | 8433 |
| 1732570020 | 1.415 | -0.06 | -3.74 | 1.4865 | 1.5195 | 1.354 | 14350 |
| 1732310820 | 1.47 | 0.05 | 3.59 | 1.4255 | 1.5005 | 1.344 | 9727 |
| 1732224420 | 1.419 | 0.06 | 4.07 | 1.36 | 1.4285 | 1.2775 | 58192 |
| 1732138020 | 1.3635 | 0.23 | 19.97 | 1.189 | 1.3635 | 1.17 | 23423 |
| 1732051620 | 1.1365 | -0.06 | -4.94 | 1.2 | 1.2 | 1.1279999 | 13766 |
| 1731965220 | 1.1955 | -0.05 | -4.36 | 1.2505 | 1.2769999 | 1.1745 | 16797 |
| 1731705960 | 1.25 | -0.09 | -6.47 | 1.3115 | 1.3715 | 1.23 | 46630 |
| 1731619560 | 1.3365 | -0.06 | -4.16 | 1.4535 | 1.5585 | 1.3234999 | 34114 |
| 1731533160 | 1.3945 | 0.11 | 8.31 | 1.2895 | 1.4355 | 1.2895 | 20947 |
| 1731446820 | 1.2875 | -0.02 | -1.57 | 1.3005 | 1.363 | 1.228 | 45135 |
| 1731360420 | 1.308 | -0.06 | -4.42 | 1.347 | 1.495 | 1.2985 | 63855 |
| 1731101220 | 1.3685 | -0.27 | -16.58 | 1.622 | 1.85 | 1.322 | 78653 |
| 1731014760 | 1.6405 | -1.42 | -46.41 | 1.62 | 1.974 | 1.5295 | 104395 |
| 1730928360 | 3.061 | 0.09 | 3.10 | 3.02 | 3.257 | 2.97 | 4946 |
| 1730841960 | 2.969 | 0.1 | 3.38 | 2.953 | 2.997 | 2.828 | 136 |
| 1730755560 | 2.872 | -0.05 | -1.68 | 2.92 | 3.0219999 | 2.665 | 9151 |
| 1730496360 | 2.921 | -0.06 | -1.95 | 2.993 | 3.1 | 2.921 | 8027 |
| 1730409960 | 2.979 | -0.21 | -6.67 | 3.218 | 3.218 | 2.932 | 8225 |
| 1730323560 | 3.192 | -0.26 | -7.61 | 3.43 | 3.456 | 3.192 | 10213 |
| 1730237160 | 3.455 | 0.3 | 9.40 | 2.9 | 3.455 | 2.9 | 19063 |
| 1730150760 | 3.158 | 0.33 | 11.63 | 3 | 3.205 | 3 | 5897 |
| 1729888020 | 2.829 | -0.01 | -0.42 | 2.822 | 2.952 | 2.822 | 2018 |
| 1729801560 | 2.841 | 0.02 | 0.60 | 2.916 | 2.948 | 2.841 | 12055 |
| 1729715160 | 2.824 | -0.16 | -5.43 | 3.108 | 3.108 | 2.824 | 1202 |
| 1729628760 | 2.986 | 0.03 | 0.84 | 2.98 | 3.051 | 2.816 | 8878 |
| 1729542360 | 2.961 | -0.09 | -2.92 | 3 | 3.059 | 2.88 | 13898 |
| 1729283160 | 3.05 | 0.07 | 2.42 | 3.059 | 3.29 | 2.956 | 8987 |
| 1729196760 | 2.978 | -0.17 | -5.25 | 3.2799999 | 3.2799999 | 2.96 | 6242 |
| 1729110360 | 3.1429999 | -0.04 | -1.16 | 3.1349999 | 3.21 | 3.119 | 12946 |
| 1729023960 | 3.18 | 0.04 | 1.27 | 3.299 | 3.373 | 3.113 | 867 |
| 1728937620 | 3.14 | -0.04 | -1.13 | 3.429 | 3.429 | 3.083 | 32008 |
| 1728678360 | 3.176 | 0.45 | 16.29 | 2.8 | 3.233 | 2.8 | 6767 |
| 1728591960 | 2.731 | -0.16 | -5.57 | 2.75 | 2.75 | 2.698 | 5748 |
| 1728505560 | 2.892 | 0.15 | 5.28 | 2.7 | 2.91 | 2.7 | 861 |
| 1728419160 | 2.747 | -0.06 | -2.00 | 2.831 | 2.89 | 2.729 | 11719 |
| 1728332760 | 2.803 | 0.29 | 11.63 | 2.572 | 2.803 | 2.4049999 | 17042 |
| 1728073560 | 2.511 | 0.01 | 0.44 | 2.583 | 2.6 | 2.466 | 4875 |
| 1727987220 | 2.5 | -0.07 | -2.84 | 2.5 | 2.5 | 2.464 | 813 |
| 1727900820 | 2.573 | 0.02 | 0.78 | 2.484 | 2.6 | 2.484 | 5522 |
| 1727814420 | 2.553 | -0.21 | -7.60 | 2.812 | 2.82 | 2.536 | 6894 |
| 1727728020 | 2.763 | -0.04 | -1.32 | 2.8 | 2.862 | 2.741 | 1065 |
| 1727468760 | 2.8 | 0.1 | 3.74 | 2.754 | 2.959 | 2.7 | 21180 |
| 1727382360 | 2.699 | 0.29 | 12.22 | 2.4009999 | 2.699 | 2.39 | 3696 |
| 1727295960 | 2.4049999 | -0.04 | -1.47 | 2.505 | 2.52 | 2.4049999 | 2565 |
| 1727209560 | 2.4409999 | 0.07 | 2.91 | 2.382 | 2.487 | 2.382 | 1811 |
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
