Premium
Desert Control AS (8KT)
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 | 0.022 | 4.6511627907 | 0.473 | 0.495 | 0.465 | 2250 | 0.47255556 | DE |
| 4 | 0.046 | 10.2449888641 | 0.449 | 0.5809999 | 0.4365 | 2670 | 0.5034307 | DE |
| 12 | -0.0839999 | -14.5077572552 | 0.5789999 | 0.618 | 0.408 | 2569 | 0.48561004 | DE |
| 26 | -0.157 | -24.0797546012 | 0.652 | 0.68 | 0.408 | 1925 | 0.51277095 | DE |
| 52 | -0.23 | -31.724137931 | 0.725 | 0.725 | 0.408 | 2056 | 0.56141159 | DE |
| 156 | -0.179 | -26.5578635015 | 0.674 | 0.81 | 0.408 | 1840 | 0.57547765 | DE |
| 260 | -0.179 | -26.5578635015 | 0.674 | 0.81 | 0.408 | 1840 | 0.57547765 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 0.465 | -0.008 | -1.69 | 0.465 | 0.465 | 0.465 | 250 |
| 1735939620 | 0.473 | 0.023 | 5.11 | 0.473 | 0.473 | 0.473 | 4250 |
| 1735853220 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735594020 | 0.45 | 0.0055 | 1.24 | 0.4445 | 0.452 | 0.4445 | 2301 |
| 1735334820 | 0.4445 | -0.0145 | -3.16 | 0.4365 | 0.449 | 0.4365 | 2048 |
| 1734989220 | 0.459 | -0.005 | -1.08 | 0.472 | 0.472 | 0.443 | 302 |
| 1734730020 | 0.464 | 0.014 | 3.11 | 0.464 | 0.464 | 0.464 | 4300 |
| 1734643620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734557220 | 0.45 | -0.0335 | -6.93 | 0.4525 | 0.4525 | 0.4425 | 1550 |
| 1734470820 | 0.4835 | -0.0225 | -4.45 | 0.4835 | 0.4835 | 0.4835 | 2000 |
| 1734384420 | 0.506 | -0.034 | -6.30 | 0.549 | 0.558 | 0.506 | 4157 |
| 1734125220 | 0.54 | -0.038 | -6.57 | 0.54 | 0.54 | 0.54 | 2900 |
| 1734038820 | 0.5779999 | 0.001 | 0.17 | 0.5809999 | 0.5809999 | 0.5779999 | 5750 |
| 1733952420 | 0.5769999 | 0.0539999 | 10.33 | 0.5759999 | 0.5769999 | 0.5759999 | 865 |
| 1733866020 | 0.523 | 0.071 | 15.71 | 0.449 | 0.523 | 0.449 | 4041 |
| 1733779620 | 0.452 | 0.005 | 1.12 | 0.4125 | 0.454 | 0.4125 | 6248 |
| 1733520420 | 0.447 | 0.0225 | 5.30 | 0.447 | 0.447 | 0.447 | 4 |
| 1733434020 | 0.4245 | 0 | 0.00 | 0.4245 | 0.4245 | 0.4245 | 0 |
| 1733347620 | 0.4245 | 0.004 | 0.95 | 0.4205 | 0.4325 | 0.4205 | 7700 |
| 1733261220 | 0.4205 | 0.0125001 | 3.06 | 0.4205 | 0.4205 | 0.4205 | 60 |
| 1733174820 | 0.4079999 | -0.0485 | -10.62 | 0.434 | 0.434 | 0.4079999 | 1975 |
| 1732915620 | 0.4565 | 0 | 0.00 | 0.4565 | 0.4565 | 0.4565 | 0 |
| 1732829220 | 0.4565 | 0.015 | 3.40 | 0.4565 | 0.4565 | 0.4565 | 2000 |
| 1732742820 | 0.4415 | -0.0325 | -6.86 | 0.4415 | 0.4415 | 0.4415 | 14200 |
| 1732656420 | 0.474 | -0.016 | -3.27 | 0.474 | 0.474 | 0.474 | 1 |
| 1732570020 | 0.49 | -0.018 | -3.54 | 0.506 | 0.506 | 0.473 | 5104 |
| 1732310820 | 0.508 | -0.029 | -5.40 | 0.508 | 0.508 | 0.508 | 667 |
| 1732224420 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1732138020 | 0.537 | 0 | 0.00 | 0.537 | 0.537 | 0.537 | 0 |
| 1732051620 | 0.537 | 0.014 | 2.68 | 0.537 | 0.537 | 0.537 | 500 |
| 1731965160 | 0.523 | 0 | 0.00 | 0.523 | 0.523 | 0.523 | 0 |
| 1731705960 | 0.523 | -0.023 | -4.21 | 0.522 | 0.523 | 0.522 | 4000 |
| 1731619560 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1731533160 | 0.546 | 0.01 | 1.87 | 0.556 | 0.556 | 0.546 | 2900 |
| 1731446820 | 0.536 | 0 | 0.00 | 0.536 | 0.536 | 0.536 | 0 |
| 1731360420 | 0.536 | -0.017 | -3.07 | 0.536 | 0.536 | 0.536 | 280 |
| 1731101220 | 0.553 | 0.022 | 4.14 | 0.553 | 0.553 | 0.553 | 156 |
| 1731014760 | 0.531 | -0.013 | -2.39 | 0.543 | 0.543 | 0.529 | 8100 |
| 1730928360 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1730841960 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1730755560 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1730496360 | 0.544 | 0 | 0.00 | 0.544 | 0.544 | 0.544 | 0 |
| 1730409960 | 0.544 | -0.034 | -5.88 | 0.544 | 0.544 | 0.544 | 18 |
| 1730323560 | 0.5779999 | -0.01 | -1.70 | 0.5779999 | 0.5779999 | 0.5779999 | 100 |
| 1730233560 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1730147160 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1729887960 | 0.588 | 0 | 0.00 | 0.588 | 0.588 | 0.588 | 0 |
| 1729801560 | 0.588 | 0.0090001 | 1.55 | 0.588 | 0.588 | 0.588 | 1 |
| 1729715160 | 0.5789999 | -0.039 | -6.31 | 0.603 | 0.603 | 0.5789999 | 100 |
| 1729628760 | 0.618 | 0 | 0.00 | 0.618 | 0.618 | 0.618 | 0 |
| 1729542360 | 0.618 | 0.0390001 | 6.74 | 0.618 | 0.618 | 0.618 | 81 |
| 1729283160 | 0.5789999 | 0 | 0.00 | 0.5789999 | 0.5789999 | 0.5789999 | 0 |
| 1729196760 | 0.5789999 | 0 | 0.00 | 0.5789999 | 0.5789999 | 0.5789999 | 0 |
| 1729110360 | 0.5789999 | -0.021 | -3.50 | 0.5789999 | 0.5789999 | 0.5789999 | 1000 |
| 1729024020 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1728937620 | 0.6 | 0.011 | 1.87 | 0.6 | 0.6 | 0.6 | 80 |
| 1728678360 | 0.589 | 0 | 0.00 | 0.589 | 0.589 | 0.589 | 0 |
| 1728591960 | 0.589 | 0 | 0.00 | 0.589 | 0.589 | 0.589 | 0 |
| 1728505560 | 0.589 | -0.015 | -2.48 | 0.589 | 0.589 | 0.589 | 650 |
| 1728419160 | 0.604 | 0 | 0.00 | 0.604 | 0.604 | 0.604 | 0 |
| 1728332760 | 0.604 | -0.031 | -4.88 | 0.621 | 0.621 | 0.592 | 7438 |
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
