Premium
Denison Energy Corp (IUQ)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 2.204 | 0.07 | 3.09 | 2.196 | 2.242 | 2.15 | 3670 |
| 1732656420 | 2.138 | -0.06 | -2.73 | 2.174 | 2.2519999 | 2.138 | 17601 |
| 1732570020 | 2.198 | -0.06 | -2.83 | 2.226 | 2.336 | 2.168 | 35957 |
| 1732310820 | 2.262 | -0.04 | -1.57 | 2.282 | 2.388 | 2.218 | 82578 |
| 1732224420 | 2.298 | 0.18 | 8.40 | 2.112 | 2.298 | 2.112 | 24677 |
| 1732138020 | 2.12 | -0.13 | -5.69 | 2.23 | 2.25 | 2.12 | 180984 |
| 1732051620 | 2.248 | 0.1 | 4.46 | 2.178 | 2.248 | 2.128 | 192070 |
| 1731965220 | 2.152 | 0.18 | 9.13 | 1.946 | 2.198 | 1.946 | 30350 |
| 1731705960 | 1.972 | -0.02 | -0.95 | 1.926 | 2.118 | 1.902 | 23753 |
| 1731619560 | 1.991 | -0.03 | -1.24 | 1.949 | 1.991 | 1.93 | 15575 |
| 1731533160 | 2.016 | -0.01 | -0.49 | 2.048 | 2.098 | 1.929 | 26198 |
| 1731446820 | 2.0259999 | 0.09 | 4.81 | 1.879 | 2.0259999 | 1.86 | 27860 |
| 1731360420 | 1.933 | 0.05 | 2.38 | 1.883 | 1.984 | 1.86 | 24755 |
| 1731101220 | 1.888 | -0.1 | -5.22 | 1.992 | 1.992 | 1.872 | 12102 |
| 1731014760 | 1.992 | 0.06 | 3.32 | 1.925 | 2.012 | 1.88 | 13391 |
| 1730928360 | 1.928 | 0.06 | 3.21 | 1.946 | 2.0299999 | 1.894 | 14014 |
| 1730841960 | 1.868 | -0.01 | -0.43 | 1.928 | 1.929 | 1.864 | 11454 |
| 1730755560 | 1.876 | -0.07 | -3.70 | 1.875 | 1.924 | 1.831 | 36299 |
| 1730496360 | 1.948 | -0 | -0.05 | 1.969 | 2 | 1.886 | 15070 |
| 1730409960 | 1.949 | -0.05 | -2.50 | 1.942 | 2 | 1.879 | 15302 |
| 1730323560 | 1.999 | -0.03 | -1.33 | 1.999 | 2 | 1.949 | 16995 |
| 1730237160 | 2.0259999 | -0.01 | -0.39 | 2.0819999 | 2.0819999 | 1.978 | 6288 |
| 1730150760 | 2.0339999 | 0.01 | 0.59 | 2.048 | 2.09 | 1.988 | 19222 |
| 1729888020 | 2.0219999 | -0.02 | -0.98 | 2.0219999 | 2.0219999 | 2.004 | 8355 |
| 1729801560 | 2.0419999 | 0.04 | 2.00 | 2.04 | 2.09 | 1.94 | 41234 |
| 1729715160 | 2.0019999 | -0.1 | -4.76 | 2.11 | 2.11 | 2 | 77093 |
| 1729628760 | 2.102 | -0.03 | -1.22 | 2.164 | 2.164 | 2.064 | 50038 |
| 1729542360 | 2.128 | -0.04 | -1.66 | 2.208 | 2.244 | 2.06 | 51264 |
| 1729283160 | 2.164 | 0.13 | 6.60 | 2.118 | 2.188 | 2.0459999 | 76520 |
| 1729196760 | 2.0299999 | 0.04 | 2.11 | 2.0299999 | 2.106 | 1.932 | 92136 |
| 1729110360 | 1.988 | 0.24 | 13.60 | 1.819 | 2.048 | 1.79 | 58034 |
| 1729023960 | 1.75 | -0 | -0.17 | 1.733 | 1.812 | 1.715 | 11220 |
| 1728937620 | 1.753 | -0.01 | -0.40 | 1.774 | 1.785 | 1.707 | 18778 |
| 1728678360 | 1.76 | 0.07 | 4.14 | 1.729 | 1.76 | 1.681 | 36287 |
| 1728591960 | 1.69 | 0.03 | 1.99 | 1.721 | 1.721 | 1.648 | 6213 |
| 1728505560 | 1.657 | -0.06 | -3.66 | 1.729 | 1.73 | 1.657 | 7057 |
| 1728419160 | 1.72 | 0.05 | 3.06 | 1.755 | 1.755 | 1.697 | 12492 |
| 1728332760 | 1.669 | -0.1 | -5.71 | 1.83 | 1.83 | 1.669 | 15295 |
| 1728073560 | 1.77 | 0.03 | 1.72 | 1.71 | 1.799 | 1.7 | 30604 |
| 1727987220 | 1.74 | 0.03 | 1.69 | 1.76 | 1.822 | 1.74 | 131612 |
| 1727900820 | 1.711 | -0.02 | -1.10 | 1.747 | 1.765 | 1.684 | 4610 |
| 1727814420 | 1.73 | 0.1 | 6.00 | 1.682 | 1.735 | 1.621 | 39962 |
| 1727728020 | 1.6319999 | 0.02 | 0.99 | 1.706 | 1.706 | 1.6319999 | 5178 |
| 1727468760 | 1.616 | -0.03 | -1.94 | 1.637 | 1.731 | 1.616 | 12986 |
| 1727382360 | 1.648 | -0.06 | -3.40 | 1.741 | 1.764 | 1.648 | 61335 |
| 1727295960 | 1.706 | 0.09 | 5.31 | 1.681 | 1.74 | 1.609 | 26704 |
| 1727209560 | 1.62 | 0 | 0.19 | 1.6379999 | 1.665 | 1.601 | 57386 |
| 1727123160 | 1.617 | 0.15 | 9.93 | 1.463 | 1.619 | 1.463 | 97438 |
| 1726864020 | 1.471 | 0.05 | 3.59 | 1.375 | 1.497 | 1.375 | 14388 |
| 1726777560 | 1.42 | 0.02 | 1.65 | 1.354 | 1.448 | 1.35 | 32140 |
| 1726691220 | 1.397 | -0.03 | -2.03 | 1.371 | 1.414 | 1.351 | 13052 |
| 1726604760 | 1.426 | 0.02 | 1.35 | 1.441 | 1.441 | 1.363 | 7306 |
| 1726518420 | 1.407 | 0.01 | 0.43 | 1.452 | 1.453 | 1.372 | 4255 |
| 1726259160 | 1.401 | -0.08 | -5.59 | 1.45 | 1.482 | 1.401 | 37751 |
| 1726172760 | 1.484 | 0.05 | 3.85 | 1.439 | 1.485 | 1.42 | 49938 |
| 1726086360 | 1.429 | 0.05 | 4.00 | 1.375 | 1.439 | 1.371 | 33539 |
| 1725999960 | 1.374 | 0.05 | 3.62 | 1.295 | 1.374 | 1.292 | 28176 |
| 1725913620 | 1.326 | 0.02 | 1.22 | 1.339 | 1.346 | 1.292 | 17604 |
| 1725654360 | 1.31 | -0.05 | -3.96 | 1.3819999 | 1.3819999 | 1.25 | 43439 |
| 1725567960 | 1.364 | -0.04 | -2.85 | 1.383 | 1.413 | 1.351 | 8911 |
| 1725481560 | 1.404 | 0.02 | 1.74 | 1.429 | 1.429 | 1.35 | 20168 |
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
