Premium
Tritium DCFC Ltd (CE) (DCFCQ)
USOTC
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 | -0.01 | -25 | 0.04 | 0.04 | 0.03 | 432 | 0.03434749 | CS |
| 4 | 0.018 | 150 | 0.012 | 0.05 | 0.012 | 11230 | 0.02935907 | CS |
| 12 | -0.28 | -90.3225806452 | 0.31 | 0.4 | 0.0012 | 8605 | 0.04903801 | CS |
| 26 | -0.76905 | -96.2455415806 | 0.79905 | 1.75 | 0.0012 | 5905 | 0.37601287 | CS |
| 52 | -0.334 | -91.7582417582 | 0.364 | 1.75 | 0.0012 | 7561 | 0.59932191 | CS |
| 156 | -0.334 | -91.7582417582 | 0.364 | 1.75 | 0.0012 | 7561 | 0.59932191 | CS |
| 260 | -0.334 | -91.7582417582 | 0.364 | 1.75 | 0.0012 | 7561 | 0.59932191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 599 |
| 1738016820 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 133 |
| 1737757440 | 0.04 | 0.003 | 8.11 | 0.04 | 0.04 | 0.04 | 563 |
| 1737670920 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1737584520 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1737498120 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1737152520 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1737066120 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1736979720 | 0.037 | -0.004 | -9.76 | 0.04 | 0.04 | 0.037 | 3194 |
| 1736893380 | 0.041 | 0.021 | 105.00 | 0.04 | 0.041 | 0.03 | 23992 |
| 1736806800 | 0.02 | 0.0045 | 29.03 | 0.02 | 0.02 | 0.02 | 4615 |
| 1736547720 | 0.0155 | -0.019 | -55.07 | 0.02 | 0.02 | 0.0155 | 26645 |
| 1736375340 | 0.0345 | 0.0025 | 7.81 | 0.0155 | 0.0345 | 0.0155 | 10769 |
| 1736288940 | 0.032 | 0.007 | 28.00 | 0.015 | 0.032 | 0.015 | 10775 |
| 1736202360 | 0.025 | -0.015 | -37.50 | 0.05 | 0.05 | 0.016 | 19823 |
| 1735942980 | 0.04 | 0.0242 | 153.16 | 0.04 | 0.05 | 0.012 | 23187 |
| 1735856700 | 0.0158 | 0.0058 | 58.00 | 0.012 | 0.031 | 0.012 | 10460 |
| 1735683960 | 0.01 | -0.002 | -16.67 | 0.01 | 0.022 | 0.01 | 9003 |
| 1735597740 | 0.012 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 6962 |
| 1735338000 | 0.012 | 0.0009 | 8.11 | 0.0111 | 0.0325 | 0.0111 | 31831 |
| 1735252020 | 0.0111 | -0.0009 | -7.50 | 0.012 | 0.04 | 0.01 | 7428 |
| 1735078200 | 0.012 | -0.003 | -20.00 | 0.031 | 0.031 | 0.012 | 1570 |
| 1734992400 | 0.015 | 0.0039 | 35.14 | 0.0166 | 0.04 | 0.0132 | 36117 |
| 1734733200 | 0.0111 | -0.0056 | -33.53 | 0.005 | 0.05 | 0.0011999 | 93463 |
| 1734646800 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 9339 |
| 1734560940 | 0.0167 | 0.0047 | 39.17 | 0.0131 | 0.050168 | 0.0131 | 3177 |
| 1734474360 | 0.012 | -0.003 | -20.00 | 0.02715 | 0.02715 | 0.0118 | 1503 |
| 1734388140 | 0.015 | -0.075 | -83.33 | 0.0159 | 0.0159 | 0.015 | 2813 |
| 1734128940 | 0.09 | 0.07 | 350.00 | 0.03 | 0.09 | 0.03 | 1765 |
| 1734042480 | 0.02 | -0.0456 | -69.51 | 0.02 | 0.02 | 0.02 | 457 |
| 1733955900 | 0.0656 | -0.0694 | -51.41 | 0.022 | 0.4 | 0.02 | 1776 |
| 1733869200 | 0.135 | -0.115 | -46.00 | 0.0554 | 0.25 | 0.0118 | 1831 |
| 1733782800 | 0.25 | 0.2191 | 709.06 | 0.0118 | 0.25 | 0.0118 | 11373 |
| 1733523600 | 0.0309 | -0.0191 | -38.20 | 0.0118 | 0.05 | 0.0118 | 12282 |
| 1733437500 | 0.05 | -0.03 | -37.50 | 0.05 | 0.0624 | 0.01 | 3007 |
| 1733351100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733264700 | 0.08 | 0 | 0.00 | 0.05 | 0.08 | 0.05 | 2450 |
| 1733178180 | 0.08 | 0 | 0.00 | 0.05 | 0.0803 | 0.05 | 3617 |
| 1732918200 | 0.08 | 0.03 | 60.00 | 0.05 | 0.08 | 0.05 | 1761 |
| 1732746540 | 0.05 | -0.21 | -80.77 | 0.25 | 0.25 | 0.05 | 1287 |
| 1732660140 | 0.26 | 0.06 | 30.00 | 0.2 | 0.26 | 0.048 | 6141 |
| 1732573560 | 0.2 | 0 | 0.00 | 0.4 | 0.4 | 0.2 | 1196 |
| 1732314000 | 0.2 | -0.07 | -25.93 | 0.22 | 0.22 | 0.2 | 1211 |
| 1732227900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 819 |
| 1732141740 | 0.27 | -0.015 | -5.26 | 0.25 | 0.27 | 0.25 | 358 |
| 1732054800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1506 |
| 1731968640 | 0.2849999 | 0 | 0.00 | 0.25 | 0.3268 | 0.25 | 4173 |
| 1731709200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1731622800 | 0.2849999 | -0.0001 | -0.04 | 0.2849999 | 0.2849999 | 0.2849999 | 861 |
| 1731536760 | 0.2851 | -0.0059 | -2.03 | 0.30749 | 0.30749 | 0.2849999 | 1436 |
| 1731450480 | 0.291 | 0.0099 | 3.52 | 0.281 | 0.291 | 0.26 | 2296 |
| 1731363600 | 0.2811 | -8.8E-5 | -0.03 | 0.25 | 0.2811 | 0.25 | 2260 |
| 1731104400 | 0.281188 | 0.031188 | 12.48 | 0.25 | 0.4 | 0.25 | 1927 |
| 1731018540 | 0.25 | -0.1425 | -36.31 | 0.2 | 0.25 | 0.2 | 6806 |
| 1730931600 | 0.3925 | 0.0825 | 26.61 | 0.31 | 0.3925 | 0.31 | 2504 |
| 1730845680 | 0.31 | 0.011 | 3.68 | 0.299 | 0.31 | 0.299 | 670 |
| 1730759160 | 0.299 | -0.176 | -37.05 | 0.35 | 0.475 | 0.299 | 3402 |
| 1730496420 | 0.475 | 0.0125 | 2.70 | 0.44375 | 0.475 | 0.4 | 1750 |
| 1730409780 | 0.4625 | -0.0274 | -5.59 | 0.5 | 0.5 | 0.4625 | 1023 |
| 1730323500 | 0.4899 | -0.02 | -3.92 | 0.42995 | 0.4899 | 0.42995 | 1364 |
| 1730237280 | 0.5099 | 0.039975 | 8.51 | 0.35 | 0.5099 | 0.35 | 686 |
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
