Premium
Denison Energy Corp (IUQ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.056 | -3.74581939799 | 1.495 | 1.55 | 1.397 | 57953 | 1.44422249 | DE |
| 4 | -0.413 | -22.3002159827 | 1.852 | 1.856 | 1.397 | 36233 | 1.54869511 | DE |
| 12 | -0.775 | -35.0045167118 | 2.214 | 2.2559999 | 1.397 | 33432 | 1.75011139 | DE |
| 26 | -0.118 | -7.57867694284 | 1.557 | 2.388 | 1.25 | 33071 | 1.82794607 | DE |
| 52 | -0.3345 | -18.8610093036 | 1.7735 | 2.388 | 1.25 | 31007 | 1.82076088 | DE |
| 156 | 0.1085 | 8.15482901165 | 1.3305 | 2.388 | 1.25 | 33713 | 1.74841047 | DE |
| 260 | 0.1085 | 8.15482901165 | 1.3305 | 2.388 | 1.25 | 33713 | 1.74841047 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.417 | -0.02 | -1.12 | 1.461 | 1.5109999 | 1.416 | 53447 |
| 1740605220 | 1.433 | 0.02 | 1.63 | 1.402 | 1.51 | 1.402 | 41266 |
| 1740518820 | 1.41 | -0.06 | -3.95 | 1.476 | 1.485 | 1.397 | 56195 |
| 1740432420 | 1.468 | -0.01 | -0.47 | 1.497 | 1.51 | 1.451 | 61786 |
| 1740173220 | 1.475 | -0.05 | -3.47 | 1.495 | 1.55 | 1.459 | 77072 |
| 1740086820 | 1.528 | -0.01 | -0.65 | 1.516 | 1.559 | 1.51 | 28418 |
| 1740000420 | 1.538 | -0.04 | -2.23 | 1.589 | 1.589 | 1.502 | 71443 |
| 1739914020 | 1.573 | 0.03 | 2.14 | 1.556 | 1.579 | 1.525 | 50936 |
| 1739827620 | 1.54 | -0.02 | -1.09 | 1.55 | 1.558 | 1.52 | 59771 |
| 1739568420 | 1.557 | -0.09 | -5.69 | 1.645 | 1.695 | 1.531 | 48805 |
| 1739482020 | 1.651 | -0.06 | -3.28 | 1.67 | 1.692 | 1.651 | 14022 |
| 1739395620 | 1.707 | 0.02 | 1.13 | 1.72 | 1.722 | 1.67 | 12205 |
| 1739309220 | 1.688 | -0.05 | -2.60 | 1.724 | 1.736 | 1.688 | 18844 |
| 1739222820 | 1.733 | -0.03 | -1.87 | 1.767 | 1.79 | 1.733 | 7970 |
| 1738963620 | 1.766 | 0.06 | 3.27 | 1.699 | 1.786 | 1.699 | 15014 |
| 1738877220 | 1.71 | -0.05 | -3.01 | 1.767 | 1.8 | 1.71 | 12140 |
| 1738790820 | 1.763 | -0 | -0.17 | 1.775 | 1.79 | 1.76 | 26867 |
| 1738704420 | 1.766 | 0.05 | 3.09 | 1.702 | 1.795 | 1.701 | 6991 |
| 1738618020 | 1.713 | -0.02 | -1.10 | 1.77 | 1.77 | 1.68 | 38114 |
| 1738358820 | 1.732 | -0.12 | -6.63 | 1.852 | 1.856 | 1.732 | 23352 |
| 1738272420 | 1.855 | 0.11 | 6.43 | 1.756 | 1.855 | 1.756 | 19344 |
| 1738186020 | 1.743 | 0.08 | 4.75 | 1.714 | 1.789 | 1.666 | 43701 |
| 1738099620 | 1.664 | -0.01 | -0.78 | 1.682 | 1.729 | 1.652 | 95011 |
| 1738013220 | 1.677 | -0.26 | -13.47 | 1.921 | 1.921 | 1.649 | 175077 |
| 1737754020 | 1.938 | -0.01 | -0.72 | 1.988 | 2.0059999 | 1.919 | 32202 |
| 1737667620 | 1.952 | -0.02 | -1.01 | 1.994 | 1.994 | 1.91 | 4733 |
| 1737581220 | 1.972 | 0.12 | 6.71 | 1.921 | 1.981 | 1.877 | 21526 |
| 1737494820 | 1.848 | 0.02 | 0.98 | 1.872 | 1.889 | 1.84 | 12907 |
| 1737408420 | 1.83 | -0 | -0.11 | 1.79 | 1.837 | 1.771 | 23965 |
| 1737149220 | 1.832 | 0.05 | 2.81 | 1.851 | 1.861 | 1.788 | 11138 |
| 1737062820 | 1.782 | -0.13 | -6.65 | 1.879 | 1.947 | 1.782 | 10412 |
| 1736976420 | 1.909 | 0.05 | 2.69 | 1.833 | 1.909 | 1.8 | 37308 |
| 1736890020 | 1.859 | -0.03 | -1.64 | 1.904 | 1.933 | 1.859 | 1885 |
| 1736803620 | 1.89 | -0.02 | -1.00 | 1.883 | 1.907 | 1.882 | 3244 |
| 1736544420 | 1.909 | 0.01 | 0.47 | 1.895 | 1.959 | 1.895 | 21311 |
| 1736458020 | 1.9 | -0.03 | -1.50 | 1.937 | 1.947 | 1.886 | 12448 |
| 1736371620 | 1.929 | 0.02 | 1.05 | 1.931 | 1.957 | 1.831 | 26968 |
| 1736285220 | 1.909 | -0.12 | -5.77 | 2.028 | 2.028 | 1.909 | 43207 |
| 1736198820 | 2.0259999 | -0.02 | -0.78 | 2.0619999 | 2.112 | 2.0019999 | 45518 |
| 1735939620 | 2.0419999 | 0.02 | 1.09 | 2.0379999 | 2.106 | 1.948 | 73952 |
| 1735853220 | 2.02 | 0.22 | 11.91 | 1.76 | 2.02 | 1.72 | 67932 |
| 1735594020 | 1.805 | -0 | -0.17 | 1.78 | 1.831 | 1.78 | 24516 |
| 1735334820 | 1.808 | -0.03 | -1.85 | 1.853 | 1.853 | 1.78 | 18384 |
| 1734989220 | 1.842 | 0 | 0.00 | 1.791 | 1.853 | 1.785 | 22599 |
| 1734730020 | 1.842 | -0.03 | -1.76 | 1.843 | 1.873 | 1.826 | 16607 |
| 1734643620 | 1.875 | 0.02 | 1.19 | 1.804 | 1.883 | 1.801 | 16796 |
| 1734557220 | 1.853 | -0.07 | -3.59 | 1.932 | 1.956 | 1.853 | 13550 |
| 1734470820 | 1.922 | -0.03 | -1.44 | 1.931 | 1.962 | 1.891 | 38657 |
| 1734384420 | 1.95 | -0.05 | -2.30 | 2.0139999 | 2.0139999 | 1.95 | 26706 |
| 1734125220 | 1.996 | -0.08 | -3.85 | 2.094 | 2.094 | 1.996 | 16683 |
| 1734038820 | 2.076 | -0.05 | -2.54 | 2.098 | 2.136 | 2.0699999 | 17995 |
| 1733952420 | 2.13 | 0.05 | 2.40 | 2.0739999 | 2.146 | 2.0539999 | 14092 |
| 1733866020 | 2.08 | 0 | 0.00 | 2.056 | 2.096 | 2.056 | 3010 |
| 1733779620 | 2.08 | -0.08 | -3.88 | 2.052 | 2.22 | 2 | 77023 |
| 1733520420 | 2.164 | -0.03 | -1.46 | 2.214 | 2.2559999 | 2.156 | 23683 |
| 1733434020 | 2.196 | 0.07 | 3.39 | 2.16 | 2.228 | 2.098 | 12300 |
| 1733347620 | 2.124 | 0.01 | 0.47 | 2.094 | 2.206 | 2.094 | 6399 |
| 1733261220 | 2.114 | -0.09 | -3.91 | 2.114 | 2.178 | 2.0819999 | 28832 |
| 1733174820 | 2.2 | -0.03 | -1.26 | 2.3079999 | 2.318 | 2.146 | 13288 |
| 1732915620 | 2.228 | -0.01 | -0.27 | 2.152 | 2.314 | 2.152 | 18299 |
| 1732829220 | 2.234 | 0.03 | 1.36 | 2.142 | 2.234 | 2.12 | 14225 |
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
