Premium
De Mem Limited (DM2)
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 | -0.0025 | -3.81679389313 | 0.0655 | 0.068 | 0.0605 | 12765 | 0.06613156 | DE |
| 4 | -0.0079999 | -11.2674806584 | 0.0709999 | 0.073 | 0.045 | 19172 | 0.06152061 | DE |
| 12 | -0.0215 | -25.4437869822 | 0.0845 | 0.0885 | 0.045 | 33197 | 0.07120054 | DE |
| 26 | -0.031 | -32.9787234043 | 0.094 | 0.094 | 0.045 | 25331 | 0.07238866 | DE |
| 52 | -0.0105 | -14.2857142857 | 0.0735 | 0.1 | 0.045 | 20345 | 0.07325959 | DE |
| 156 | -0.025 | -28.4090909091 | 0.088 | 0.1 | 0.045 | 17720 | 0.07316393 | DE |
| 260 | -0.025 | -28.4090909091 | 0.088 | 0.1 | 0.045 | 17720 | 0.07316393 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745353620 | 0.0605 | -0.0045 | -6.92 | 0.0605 | 0.0605 | 0.0605 | 10000 |
| 1744921620 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 20000 |
| 1744835220 | 0.065 | -0.003 | -4.41 | 0.065 | 0.065 | 0.065 | 3850 |
| 1744748820 | 0.068 | 0.012 | 21.43 | 0.0655 | 0.068 | 0.0655 | 14444 |
| 1744662420 | 0.056 | -0.0035 | -5.88 | 0.056 | 0.056 | 0.056 | 3000 |
| 1744403220 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1744316820 | 0.0595 | 0.005 | 9.17 | 0.0595 | 0.0595 | 0.0595 | 1000 |
| 1744230420 | 0.0545 | 0.002 | 3.81 | 0.05 | 0.0545 | 0.05 | 42766 |
| 1744144020 | 0.0525 | -0.0025 | -4.55 | 0.054 | 0.054 | 0.045 | 45000 |
| 1744057620 | 0.055 | -0.012 | -17.91 | 0.053 | 0.055 | 0.0475 | 48490 |
| 1743798420 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1743712020 | 0.067 | 0.007 | 11.67 | 0.067 | 0.067 | 0.067 | 5223 |
| 1743625620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1743539220 | 0.06 | -0.0075 | -11.11 | 0.06 | 0.06 | 0.06 | 11111 |
| 1743452820 | 0.0675 | -0.0035 | -4.93 | 0.0675 | 0.0675 | 0.0675 | 30000 |
| 1743197220 | 0.0709999 | 0.0024999 | 3.65 | 0.0709999 | 0.0709999 | 0.0709999 | 11590 |
| 1743110820 | 0.0685 | -0.003 | -4.20 | 0.0714999 | 0.0714999 | 0.0685 | 1840 |
| 1743024420 | 0.0714999 | -0.0015 | -2.05 | 0.0714999 | 0.0714999 | 0.0714999 | 10000 |
| 1742938020 | 0.073 | 0.005 | 7.35 | 0.0709999 | 0.073 | 0.0709999 | 39267 |
| 1742851620 | 0.068 | 0.0035 | 5.43 | 0.0675 | 0.068 | 0.0675 | 44412 |
| 1742592420 | 0.0645 | -0.0035 | -5.15 | 0.0645 | 0.0645 | 0.0645 | 2100 |
| 1742506020 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1742419620 | 0.068 | 0.0065 | 10.57 | 0.068 | 0.068 | 0.068 | 13000 |
| 1742333220 | 0.0615 | -0.0005 | -0.81 | 0.062 | 0.062 | 0.0615 | 27561 |
| 1742246820 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 15000 |
| 1741987620 | 0.062 | 0.0015 | 2.48 | 0.0615 | 0.062 | 0.0615 | 46653 |
| 1741901220 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741814820 | 0.0605 | -0.004 | -6.20 | 0.0635 | 0.0635 | 0.06 | 98000 |
| 1741728420 | 0.0645 | 0.002 | 3.20 | 0.0645 | 0.0685 | 0.0645 | 31750 |
| 1741642020 | 0.0625 | -0.0065 | -9.42 | 0.0625 | 0.0625 | 0.0625 | 11111 |
| 1741382820 | 0.069 | -0.0015 | -2.13 | 0.069 | 0.069 | 0.069 | 55600 |
| 1741296420 | 0.0704999 | -0.003 | -4.08 | 0.0714999 | 0.0785 | 0.0704999 | 54571 |
| 1741210020 | 0.0735 | 0.0015001 | 2.08 | 0.0714999 | 0.0735 | 0.0714999 | 14830 |
| 1741123620 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1741037220 | 0.0719999 | 0.0024999 | 3.60 | 0.0695 | 0.0719999 | 0.0695 | 53741 |
| 1740778020 | 0.0695 | -0.0035 | -4.79 | 0.068 | 0.0695 | 0.068 | 50500 |
| 1740691620 | 0.073 | -0.0035 | -4.58 | 0.073 | 0.073 | 0.073 | 44820 |
| 1740605220 | 0.0765 | -0.0035 | -4.38 | 0.0765 | 0.0765 | 0.0765 | 10140 |
| 1740518820 | 0.08 | 0.002 | 2.56 | 0.0685 | 0.0805 | 0.0685 | 54901 |
| 1740432420 | 0.078 | 0.0035 | 4.70 | 0.076 | 0.078 | 0.076 | 13724 |
| 1740173220 | 0.0745 | -0.0045 | -5.70 | 0.069 | 0.0745 | 0.069 | 36500 |
| 1740086820 | 0.079 | -0.0065 | -7.60 | 0.08 | 0.08 | 0.0785 | 331400 |
| 1740000420 | 0.0855 | 0.0055 | 6.88 | 0.0835 | 0.0855 | 0.0835 | 47094 |
| 1739914020 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739827620 | 0.08 | 0.0005 | 0.63 | 0.08 | 0.08 | 0.08 | 1600 |
| 1739568420 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1739482020 | 0.0795 | 0.0080001 | 11.19 | 0.0795 | 0.0795 | 0.0795 | 20000 |
| 1739395620 | 0.0714999 | -0.015 | -17.34 | 0.08 | 0.08 | 0.0714999 | 23411 |
| 1739309220 | 0.0864999 | 0 | 0.00 | 0.0864999 | 0.0864999 | 0.0864999 | 0 |
| 1739222820 | 0.0864999 | 0.0005 | 0.58 | 0.0864999 | 0.0864999 | 0.0864999 | 22222 |
| 1738963620 | 0.0859999 | 0.0029999 | 3.61 | 0.0859999 | 0.0859999 | 0.0859999 | 6003 |
| 1738877220 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1738790820 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1738704420 | 0.083 | -0.005 | -5.68 | 0.083 | 0.083 | 0.083 | 1 |
| 1738618020 | 0.088 | 0.003 | 3.53 | 0.0825 | 0.0885 | 0.0825 | 17462 |
| 1738358820 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738272420 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738186020 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738099620 | 0.085 | 0.0085 | 11.11 | 0.0845 | 0.085 | 0.0845 | 25000 |
| 1738013220 | 0.0765 | 0 | 0.00 | 0.0765 | 0.0765 | 0.0765 | 0 |
| 1737754020 | 0.0765 | 0.003 | 4.08 | 0.0765 | 0.0765 | 0.0765 | 23000 |
| 1737612000 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 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
