Premium
Diagnos Inc (ADK)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739227200 | 0.335 | 0.01 | 3.08 | 0.325 | 0.34 | 0.325 | 124625 |
| 1738968000 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 36000 |
| 1738881600 | 0.325 | -0.025 | -7.14 | 0.35 | 0.355 | 0.325 | 220064 |
| 1738795200 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.34 | 229889 |
| 1738708800 | 0.34 | -0.015 | -4.23 | 0.365 | 0.365 | 0.34 | 249185 |
| 1738622400 | 0.355 | -0.01 | -2.74 | 0.36 | 0.37 | 0.355 | 210248 |
| 1738363200 | 0.365 | 0 | 0.00 | 0.35 | 0.375 | 0.3449999 | 257037 |
| 1738276800 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 117240 |
| 1738190400 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.4 | 0.35 | 766100 |
| 1738104000 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.3449999 | 0.335 | 274040 |
| 1738017600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.335 | 0.32 | 138510 |
| 1737758400 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 163349 |
| 1737672000 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.32 | 344144 |
| 1737585600 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.355 | 0.33 | 154459 |
| 1737499200 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 118860 |
| 1737412800 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 136600 |
| 1737153600 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 227241 |
| 1737067200 | 0.335 | -0.01 | -2.90 | 0.35 | 0.35 | 0.335 | 285000 |
| 1736980800 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.35 | 0.34 | 244640 |
| 1736894400 | 0.34 | -0.005 | -1.45 | 0.36 | 0.36 | 0.335 | 196601 |
| 1736808000 | 0.3449999 | 0.0099999 | 2.99 | 0.35 | 0.36 | 0.335 | 441900 |
| 1736548800 | 0.335 | -0.005 | -1.47 | 0.325 | 0.3449999 | 0.32 | 843300 |
| 1736462400 | 0.34 | -0.01 | -2.86 | 0.375 | 0.385 | 0.34 | 242500 |
| 1736376000 | 0.35 | 0.03 | 9.37 | 0.33 | 0.42 | 0.32 | 480200 |
| 1736289600 | 0.32 | 0.02 | 6.67 | 0.305 | 0.32 | 0.305 | 141250 |
| 1736203200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 109845 |
| 1735944000 | 0.3 | 0 | 0.00 | 0.295 | 0.305 | 0.29 | 159200 |
| 1735857600 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 158000 |
| 1735684800 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 131000 |
| 1735598400 | 0.295 | 0 | 0.00 | 0.305 | 0.305 | 0.29 | 131110 |
| 1735339200 | 0.295 | -0.01 | -3.28 | 0.3 | 0.305 | 0.29 | 132700 |
| 1735069200 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.295 | 65800 |
| 1734993600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 164510 |
| 1734734400 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 116500 |
| 1734648000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.315 | 100100 |
| 1734561600 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.32 | 27000 |
| 1734475200 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.325 | 87720 |
| 1734388800 | 0.335 | 0.02 | 6.35 | 0.32 | 0.34 | 0.32 | 251000 |
| 1734129600 | 0.315 | 0.005 | 1.61 | 0.315 | 0.32 | 0.305 | 127650 |
| 1734043200 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 279500 |
| 1733956800 | 0.31 | 0 | 0.00 | 0.325 | 0.325 | 0.305 | 156000 |
| 1733870400 | 0.31 | -0.005 | -1.59 | 0.325 | 0.325 | 0.31 | 91500 |
| 1733784000 | 0.315 | -0.035 | -10.00 | 0.34 | 0.34 | 0.315 | 135031 |
| 1733524800 | 0.35 | 0.015 | 4.48 | 0.35 | 0.35 | 0.335 | 77100 |
| 1733438400 | 0.335 | 0.03 | 9.84 | 0.315 | 0.34 | 0.31 | 169400 |
| 1733352000 | 0.305 | 0.005 | 1.67 | 0.305 | 0.31 | 0.3 | 220550 |
| 1733265600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.2849999 | 85842 |
| 1733179200 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.3 | 0.28 | 107005 |
| 1732920000 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.275 | 94606 |
| 1732833600 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.29 | 0.275 | 64004 |
| 1732747200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.275 | 87400 |
| 1732660800 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.295 | 0.27 | 132000 |
| 1732574400 | 0.28 | -0.005 | -1.75 | 0.29 | 0.295 | 0.28 | 41510 |
| 1732315200 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.29 | 0.265 | 159800 |
| 1732228800 | 0.27 | 0.015 | 5.88 | 0.265 | 0.275 | 0.245 | 117040 |
| 1732142400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 53500 |
| 1732056000 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.25 | 158300 |
| 1731969600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 52500 |
| 1731710400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.27 | 43000 |
| 1731624000 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 96600 |
| 1731537600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 78600 |
| 1731451200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 340650 |
| 1731364800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.295 | 89434 |
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
