Premium
Diagnos Inc (ADK)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 10.8695652174 | 0.23 | 0.27 | 0.23 | 161795 | 0.25898386 | CS |
| 4 | -0.03 | -10.5263157895 | 0.285 | 0.31 | 0.23 | 130598 | 0.26503668 | CS |
| 12 | -0.095 | -27.1428571429 | 0.35 | 0.375 | 0.23 | 159882 | 0.31956945 | CS |
| 26 | -0.095 | -27.1428571429 | 0.35 | 0.42 | 0.23 | 163564 | 0.32141674 | CS |
| 52 | -0.04 | -13.5593220339 | 0.295 | 0.43 | 0.23 | 128673 | 0.3244814 | CS |
| 156 | 0.055 | 27.5 | 0.2 | 0.59 | 0.125 | 109090 | 0.33529854 | CS |
| 260 | 0.065 | 34.2105263158 | 0.19 | 0.77 | 0.125 | 115338 | 0.37871733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.255 | 0 | 0.00 | 0.255 | 0.26 | 0.25 | 98100 |
| 1745530800 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.25 | 131525 |
| 1745444400 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.25 | 151900 |
| 1745358000 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.255 | 147500 |
| 1745271600 | 0.26 | 0.02 | 8.33 | 0.23 | 0.26 | 0.23 | 216255 |
| 1744926000 | 0.24 | -0.01 | -4.00 | 0.245 | 0.25 | 0.24 | 168348 |
| 1744839600 | 0.25 | -0.01 | -3.85 | 0.25 | 0.26 | 0.25 | 200203 |
| 1744753200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 144500 |
| 1744666800 | 0.26 | -0.01 | -3.70 | 0.265 | 0.265 | 0.26 | 147500 |
| 1744407600 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 72000 |
| 1744321200 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 125600 |
| 1744234800 | 0.27 | 0.01 | 3.85 | 0.27 | 0.275 | 0.265 | 63700 |
| 1744148400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 112500 |
| 1744062000 | 0.27 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 53000 |
| 1743802800 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.25 | 153970 |
| 1743716400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 135500 |
| 1743630000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 19330 |
| 1743543600 | 0.28 | -0.02 | -6.67 | 0.31 | 0.31 | 0.28 | 129525 |
| 1743457200 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.305 | 0.275 | 135580 |
| 1743198000 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.27 | 172920 |
| 1743111600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.275 | 92000 |
| 1743025200 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 70803 |
| 1742938800 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.3 | 0.2849999 | 39000 |
| 1742852400 | 0.295 | 0.02 | 7.27 | 0.29 | 0.3 | 0.28 | 70029 |
| 1742593200 | 0.275 | -0.015 | -5.17 | 0.295 | 0.295 | 0.275 | 111100 |
| 1742506800 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 160501 |
| 1742420400 | 0.3 | 0.01 | 3.45 | 0.29 | 0.305 | 0.29 | 40011 |
| 1742334000 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 68000 |
| 1742247600 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.295 | 73000 |
| 1741988400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.32 | 0.3 | 40550 |
| 1741902000 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 51500 |
| 1741815600 | 0.315 | 0.005 | 1.61 | 0.315 | 0.32 | 0.31 | 13100 |
| 1741729200 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.31 | 33500 |
| 1741642800 | 0.32 | 0.005 | 1.59 | 0.315 | 0.325 | 0.3 | 88500 |
| 1741387200 | 0.315 | 0 | 0.00 | 0.32 | 0.325 | 0.305 | 61500 |
| 1741300800 | 0.315 | -0.01 | -3.08 | 0.32 | 0.33 | 0.305 | 162908 |
| 1741214400 | 0.325 | 0.005 | 1.56 | 0.33 | 0.34 | 0.315 | 111000 |
| 1741128000 | 0.32 | -0.015 | -4.48 | 0.325 | 0.33 | 0.315 | 129844 |
| 1741041600 | 0.335 | -0.005 | -1.47 | 0.35 | 0.35 | 0.32 | 179235 |
| 1740782400 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.32 | 211510 |
| 1740696000 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.335 | 181300 |
| 1740609600 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.34 | 157904 |
| 1740523200 | 0.365 | 0.01 | 2.82 | 0.365 | 0.365 | 0.355 | 134010 |
| 1740436800 | 0.355 | 0.005 | 1.43 | 0.35 | 0.36 | 0.35 | 90500 |
| 1740177600 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 219100 |
| 1740091200 | 0.36 | 0.02 | 5.88 | 0.34 | 0.365 | 0.34 | 1802055 |
| 1740004800 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 234500 |
| 1739918400 | 0.3449999 | 0.0099999 | 2.99 | 0.3449999 | 0.3449999 | 0.335 | 57800 |
| 1739572800 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.335 | 71900 |
| 1739486400 | 0.3449999 | 0.0299999 | 9.52 | 0.325 | 0.3449999 | 0.31 | 488907 |
| 1739400000 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.31 | 112650 |
| 1739313600 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 106557 |
| 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 |
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
