Premium
Denison Energy Corp (IUQ)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.041 | -2.17737652682 | 1.883 | 1.947 | 1.771 | 12797 | 1.87249515 | DE |
| 4 | 0.051 | 2.84757118928 | 1.791 | 2.112 | 1.72 | 28055 | 1.94434172 | DE |
| 12 | -0.206 | -10.05859375 | 2.048 | 2.388 | 1.72 | 29548 | 2.06046466 | DE |
| 26 | 0.069 | 3.89170896785 | 1.773 | 2.388 | 1.25 | 32308 | 1.80606381 | DE |
| 52 | 0.0425 | 2.36176715754 | 1.7995 | 2.388 | 1.25 | 30926 | 1.85336861 | DE |
| 156 | 0.5115 | 38.4441939121 | 1.3305 | 2.388 | 1.25 | 33214 | 1.76109488 | DE |
| 260 | 0.5115 | 38.4441939121 | 1.3305 | 2.388 | 1.25 | 33214 | 1.76109488 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 30957 |
| 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 |
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
