Premium
Dynacor Group Inc (DNG)
TSX
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 | -0.19 | -3.39285714286 | 5.6 | 5.6 | 5.32 | 180938 | 5.47913017 | CS |
| 4 | -0.59 | -9.83333333333 | 6 | 6.25 | 5.32 | 108542 | 5.65112955 | CS |
| 12 | -0.2 | -3.56506238859 | 5.61 | 6.25 | 5.32 | 63744 | 5.73540414 | CS |
| 26 | 0.32 | 6.28683693517 | 5.09 | 6.25 | 4.84 | 47676 | 5.60841434 | CS |
| 52 | 1.41 | 35.25 | 4 | 6.25 | 3.92 | 44612 | 5.30087422 | CS |
| 156 | 2.21 | 69.0625 | 3.2 | 6.25 | 2.5 | 34331 | 4.14085527 | CS |
| 260 | 3.65 | 207.386363636 | 1.76 | 6.25 | 0.99 | 37711 | 3.22764064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 5.41 | -0.01 | -0.18 | 5.45 | 5.5599999 | 5.38 | 108134 |
| 1739313600 | 5.42 | -0.13 | -2.34 | 5.59 | 5.59 | 5.42 | 153835 |
| 1739227200 | 5.55 | 0.11 | 2.02 | 5.45 | 5.59 | 5.45 | 174656 |
| 1738968000 | 5.44 | 0.01 | 0.18 | 5.45 | 5.49 | 5.4 | 74103 |
| 1738881600 | 5.43 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.32 | 155151 |
| 1738795200 | 5.5 | -0.05 | -0.90 | 5.6 | 5.6 | 5.44 | 346946 |
| 1738708800 | 5.55 | -0.03 | -0.54 | 5.58 | 5.59 | 5.53 | 106790 |
| 1738622400 | 5.58 | -0.04 | -0.71 | 5.61 | 5.61 | 5.51 | 121630 |
| 1738363200 | 5.62 | -0.51 | -8.32 | 5.69 | 5.85 | 5.5599999 | 623282 |
| 1738276800 | 6.13 | 0.02 | 0.33 | 6.15 | 6.19 | 6.09 | 100163 |
| 1738190400 | 6.11 | 0.01 | 0.16 | 6.15 | 6.16 | 6.04 | 21008 |
| 1738104000 | 6.1 | 0.1 | 1.67 | 6 | 6.12 | 5.96 | 12696 |
| 1738017600 | 6 | -0.12 | -1.96 | 6.12 | 6.12 | 5.93 | 35532 |
| 1737758400 | 6.12 | 0.01 | 0.16 | 6.12 | 6.16 | 6.11 | 20857 |
| 1737672000 | 6.11 | -0.11 | -1.77 | 6.2 | 6.2 | 6.11 | 33165 |
| 1737585600 | 6.22 | 0.05 | 0.81 | 6.16 | 6.25 | 6.15 | 39587 |
| 1737499200 | 6.17 | 0.04 | 0.65 | 6.15 | 6.24 | 6.15 | 30625 |
| 1737412800 | 6.13 | 0.07 | 1.16 | 6.0199999 | 6.13 | 5.96 | 40595 |
| 1737153600 | 6.0599999 | -0.13 | -2.10 | 6.18 | 6.18 | 6.01 | 19501 |
| 1737067200 | 6.19 | 0.2 | 3.34 | 5.99 | 6.19 | 5.96 | 36803 |
| 1736980800 | 5.99 | -0.03 | -0.50 | 6 | 6.08 | 5.97 | 23923 |
| 1736894400 | 6.0199999 | 0.22 | 3.79 | 5.75 | 6.04 | 5.75 | 84060 |
| 1736808000 | 5.8 | -0.09 | -1.53 | 5.82 | 5.82 | 5.7699999 | 30623 |
| 1736548800 | 5.89 | -0.09 | -1.51 | 5.97 | 5.98 | 5.89 | 20619 |
| 1736462400 | 5.98 | 0.02 | 0.34 | 5.96 | 6 | 5.87 | 14450 |
| 1736376000 | 5.96 | 0.09 | 1.53 | 5.91 | 5.97 | 5.76 | 54831 |
| 1736289600 | 5.87 | 0.12 | 2.09 | 5.85 | 5.91 | 5.8 | 14935 |
| 1736203200 | 5.75 | -0.07 | -1.20 | 5.87 | 5.87 | 5.74 | 26396 |
| 1735944000 | 5.82 | 0.03 | 0.52 | 5.78 | 5.85 | 5.78 | 59399 |
| 1735857600 | 5.79 | 0.04 | 0.70 | 5.75 | 5.85 | 5.75 | 43212 |
| 1735684800 | 5.75 | 0.13 | 2.31 | 5.61 | 5.8 | 5.6 | 18897 |
| 1735598400 | 5.62 | -0.07 | -1.23 | 5.67 | 5.67 | 5.58 | 82330 |
| 1735339200 | 5.69 | 0.08 | 1.43 | 5.65 | 5.73 | 5.5599999 | 89900 |
| 1735069200 | 5.61 | -0.06 | -1.06 | 5.66 | 5.67 | 5.6 | 29635 |
| 1734993600 | 5.67 | -0.14 | -2.41 | 5.92 | 5.92 | 5.67 | 42430 |
| 1734734400 | 5.8099999 | 0.01 | 0.17 | 5.76 | 5.85 | 5.72 | 18995 |
| 1734648000 | 5.8 | 0.04 | 0.69 | 5.83 | 5.83 | 5.73 | 76279 |
| 1734561600 | 5.76 | -0.09 | -1.54 | 5.99 | 5.99 | 5.68 | 41287 |
| 1734475200 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.85 | 19471 |
| 1734388800 | 6 | -0.07 | -1.15 | 6.05 | 6.1 | 6 | 39438 |
| 1734129600 | 6.07 | -0.12 | -1.94 | 6.11 | 6.14 | 6.0599999 | 19518 |
| 1734043200 | 6.19 | 0.14 | 2.31 | 6.05 | 6.19 | 6 | 60777 |
| 1733956800 | 6.05 | 0.06 | 1.00 | 5.87 | 6.05 | 5.87 | 20612 |
| 1733870400 | 5.99 | 0.1 | 1.70 | 5.93 | 6.04 | 5.91 | 14319 |
| 1733784000 | 5.89 | 0.04 | 0.68 | 5.84 | 5.98 | 5.84 | 27986 |
| 1733524800 | 5.85 | -0.13 | -2.17 | 6.08 | 6.08 | 5.8 | 40815 |
| 1733438400 | 5.98 | -0.14 | -2.29 | 6.1 | 6.1 | 5.97 | 27732 |
| 1733352000 | 6.12 | 0.06 | 0.99 | 6 | 6.15 | 6 | 68299 |
| 1733265600 | 6.0599999 | -0.03 | -0.49 | 6.13 | 6.13 | 6.0599999 | 16209 |
| 1733179200 | 6.09 | 0.12 | 2.01 | 6 | 6.15 | 5.95 | 52571 |
| 1732920000 | 5.97 | -0.02 | -0.33 | 6 | 6 | 5.87 | 17152 |
| 1732833600 | 5.99 | -0.03 | -0.50 | 5.97 | 6 | 5.97 | 4864 |
| 1732747200 | 6.0199999 | 0.24 | 4.15 | 5.84 | 6.09 | 5.74 | 74760 |
| 1732660800 | 5.78 | -0.01 | -0.17 | 5.8 | 5.82 | 5.72 | 3890 |
| 1732574400 | 5.79 | 0.17 | 3.02 | 5.64 | 5.87 | 5.5199999 | 74774 |
| 1732315200 | 5.62 | 0.02 | 0.36 | 5.6 | 5.65 | 5.55 | 48089 |
| 1732228800 | 5.6 | -0.07 | -1.23 | 5.66 | 5.68 | 5.58 | 29432 |
| 1732142400 | 5.67 | 0.01 | 0.18 | 5.61 | 5.75 | 5.6 | 53577 |
| 1732056000 | 5.66 | 0.11 | 1.98 | 5.55 | 5.69 | 5.54 | 69890 |
| 1731969600 | 5.55 | 0.03 | 0.54 | 5.46 | 5.65 | 5.46 | 74938 |
| 1731710400 | 5.5199999 | -0.12 | -2.13 | 5.65 | 5.65 | 5.49 | 37894 |
| 1731624000 | 5.64 | 0.2 | 3.68 | 5.51 | 5.7 | 5.5 | 53164 |
| 1731537600 | 5.44 | 0.07 | 1.30 | 5.45 | 5.46 | 5.4 | 15941 |
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
