Premium
Dundee Corporation (PK) (DDEJF)
USOTC
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 | -0.0437 | -3.12142857143 | 1.4 | 1.45 | 1.26 | 24663 | 1.37436151 | CS |
| 4 | 0.1063 | 8.504 | 1.25 | 1.492 | 1.19 | 23458 | 1.36234021 | CS |
| 12 | 0.1943 | 16.7211703959 | 1.162 | 1.492 | 0.958613 | 17994 | 1.25563935 | CS |
| 26 | 0.3063 | 29.1714285714 | 1.05 | 1.492 | 0.958613 | 17728 | 1.20809183 | CS |
| 52 | 0.7763 | 133.844827586 | 0.58 | 1.492 | 0.5574 | 19503 | 1.05877482 | CS |
| 156 | 0.21434 | 18.769484045 | 1.14196 | 1.492 | 0.5183 | 18915 | 0.96097974 | CS |
| 260 | 0.5496 | 68.1294161398 | 0.8067 | 1.492 | 0.4197 | 25235 | 1.00204909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1.3563 | -0.04 | -2.56 | 1.346 | 1.3875 | 1.3148 | 10500 |
| 1740695340 | 1.3919999 | 0.03 | 1.98 | 1.3 | 1.43 | 1.3 | 29593 |
| 1740608400 | 1.365 | 0.04 | 3.41 | 1.26 | 1.45 | 1.26 | 11197 |
| 1740522480 | 1.32 | -0.04 | -2.94 | 1.305 | 1.32 | 1.3 | 3900 |
| 1740435600 | 1.36 | -0.04 | -2.86 | 1.37 | 1.4 | 1.34 | 55523 |
| 1740176400 | 1.4 | -0.05 | -3.45 | 1.4 | 1.422 | 1.37 | 23100 |
| 1740090480 | 1.45 | 0.05 | 3.57 | 1.369315 | 1.492 | 1.369315 | 48865 |
| 1740003960 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 5400 |
| 1739917740 | 1.3899999 | 0.01 | 0.72 | 1.3995 | 1.42 | 1.3899999 | 93119 |
| 1739572020 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.3799999 | 1.3799999 | 10200 |
| 1739485320 | 1.41 | 0.02 | 1.81 | 1.41 | 1.41 | 1.41 | 2000 |
| 1739398920 | 1.385 | 0.04 | 3.28 | 1.3666 | 1.385 | 1.36 | 23500 |
| 1739312400 | 1.341 | 0 | 0.00 | 1.341 | 1.341 | 1.341 | 0 |
| 1739226000 | 1.341 | 0.09 | 7.28 | 1.34 | 1.355 | 1.34 | 400 |
| 1738967160 | 1.25 | -0.04 | -3.10 | 1.29 | 1.29 | 1.25 | 12800 |
| 1738880400 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.28 | 17451 |
| 1738794000 | 1.28 | -0.05 | -3.72 | 1.28 | 1.3428 | 1.28 | 36900 |
| 1738708080 | 1.3294 | 0.08 | 6.69 | 1.3 | 1.3294 | 1.3 | 22600 |
| 1738621740 | 1.246 | -0.01 | -1.11 | 1.19 | 1.246 | 1.19 | 16500 |
| 1738362000 | 1.26 | -0.03 | -2.33 | 1.25 | 1.26 | 1.25 | 9200 |
| 1738276080 | 1.29 | 0.06 | 4.88 | 1.151 | 1.29 | 1.1399999 | 130977 |
| 1738189740 | 1.23 | 0.03 | 2.93 | 1.21 | 1.24 | 1.21 | 11000 |
| 1738103280 | 1.195 | 0.03 | 2.14 | 1.167416 | 1.195 | 1.16 | 700 |
| 1738016820 | 1.17 | -0.05 | -4.10 | 1.21 | 1.21 | 1.17 | 1730 |
| 1737757440 | 1.22 | -0.01 | -0.81 | 1.2 | 1.24 | 1.2 | 18500 |
| 1737671220 | 1.23 | -0.02 | -1.28 | 1.24 | 1.24 | 1.23 | 15200 |
| 1737584640 | 1.246 | 0.04 | 2.98 | 1.24 | 1.2549999 | 1.23 | 21501 |
| 1737498540 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.21 | 16600 |
| 1737152880 | 1.22 | 0.1 | 8.93 | 1.1855 | 1.22 | 1.18 | 12936 |
| 1737066420 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.11 | 9250 |
| 1736979780 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1736893380 | 1.07 | 0 | 0.00 | 1.07 | 1.0899 | 1.07 | 6600 |
| 1736806800 | 1.07 | 0.05 | 4.90 | 1.065 | 1.07 | 1.065 | 5724 |
| 1736548140 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1736375340 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 10164 |
| 1736288940 | 1.01 | -0.03 | -2.88 | 1.03 | 1.04 | 1.01 | 21346 |
| 1736202360 | 1.04 | 0.04 | 4.23 | 1.01 | 1.04 | 1.01 | 2000 |
| 1735942980 | 0.99775 | -0.00225 | -0.23 | 0.99775 | 0.99775 | 0.99775 | 1850 |
| 1735856700 | 1 | 0.01 | 1.01 | 0.975 | 1.02 | 0.975 | 6800 |
| 1735683960 | 0.99 | 0.025 | 2.59 | 0.9627 | 0.99 | 0.9627 | 14860 |
| 1735597740 | 0.965 | -0.025 | -2.53 | 0.963 | 0.965 | 0.963 | 210 |
| 1735338000 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.958613 | 1500 |
| 1735251600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735078800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734992400 | 1 | 0.0035 | 0.35 | 1 | 1 | 1 | 3000 |
| 1734733200 | 0.9965 | 0.0065 | 0.66 | 0.971 | 1.0149999 | 0.96 | 22450 |
| 1734646800 | 0.99 | -0.05 | -4.81 | 1.01 | 1.0196 | 0.9594 | 15830 |
| 1734560940 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 19500 |
| 1734474360 | 1.04 | -0.07 | -6.60 | 1.0621 | 1.0621 | 1.03 | 17767 |
| 1734388140 | 1.1135 | 0.01 | 1.23 | 1.12 | 1.12 | 1.1001 | 12200 |
| 1734128940 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 800 |
| 1734042480 | 1.11 | -0.04 | -3.48 | 1.11 | 1.11 | 1.11 | 500 |
| 1733955900 | 1.15 | 0.03 | 2.68 | 1.095 | 1.15 | 1.095 | 5728 |
| 1733869200 | 1.12 | -0.01 | -0.88 | 1.123 | 1.123 | 1.08 | 44544 |
| 1733782800 | 1.1298999 | -0.03 | -2.59 | 1.162 | 1.162 | 1.1198999 | 7700 |
| 1733523900 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1733437500 | 1.16 | 0.03 | 2.49 | 1.16 | 1.17 | 1.16 | 18300 |
| 1733350980 | 1.1318 | 0 | 0.20 | 1.1299999 | 1.1396 | 1.1181 | 27300 |
| 1733264580 | 1.1295 | 0 | 0.00 | 1.1295 | 1.1295 | 1.1295 | 0 |
| 1733178180 | 1.1295 | -0.05 | -4.48 | 1.1295 | 1.1295 | 1.1295 | 1000 |
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
