Premium
Dundee Corporation (PK) (DDEJF)
USOTC
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 | 0.06 | 5.94059405941 | 1.01 | 1.0899 | 1.01 | 7496 | 1.04740128 | CS |
| 4 | 0.03 | 2.88461538462 | 1.04 | 1.0899 | 0.958613 | 9417 | 1.01310309 | CS |
| 12 | -0.224 | -17.3106646059 | 1.294 | 1.4 | 0.958613 | 13221 | 1.15031972 | CS |
| 26 | 0.099 | 10.1956745623 | 0.971 | 1.4027 | 0.915 | 20596 | 1.09656715 | CS |
| 52 | 0.4275 | 66.5369649805 | 0.6425 | 1.4027 | 0.5183 | 19379 | 0.95365489 | CS |
| 156 | -0.04 | -3.6036036036 | 1.11 | 1.4027 | 0.5183 | 19346 | 0.95292659 | CS |
| 260 | 0.145 | 15.6756756757 | 0.925 | 1.43 | 0.4197 | 25324 | 0.99261827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732919340 | 1.1825 | 0 | 0.00 | 1.1825 | 1.1825 | 1.1825 | 0 |
| 1732746540 | 1.1825 | -0.02 | -1.46 | 1.1799 | 1.1936 | 1.1799 | 10000 |
| 1732660140 | 1.2 | -0.01 | -0.83 | 1.205 | 1.205 | 1.2 | 5500 |
| 1732573200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1732314000 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.21 | 6975 |
| 1732227900 | 1.2 | -0.05 | -4.00 | 1.235 | 1.235 | 1.2 | 750 |
| 1732141740 | 1.25 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.25 | 2900 |
| 1732055040 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731968640 | 1.25 | 0.09 | 7.76 | 1.15 | 1.2535 | 1.15 | 2161 |
| 1731709260 | 1.16 | 0.02 | 2.11 | 1.137 | 1.166 | 1.1299999 | 14550 |
| 1731622800 | 1.1359999 | 0.04 | 3.27 | 1.1 | 1.145 | 1.099 | 16202 |
| 1731536760 | 1.1 | -0.04 | -3.69 | 1.1359999 | 1.1359999 | 1.089 | 44700 |
| 1731450480 | 1.1420999 | -0.02 | -1.54 | 1.189 | 1.189 | 1.127 | 31300 |
| 1731363600 | 1.16 | -0.09 | -7.20 | 1.21 | 1.21 | 1.16 | 26968 |
| 1731104400 | 1.25 | -0.04 | -3.10 | 1.2775 | 1.2775 | 1.23 | 23984 |
| 1731018540 | 1.29 | 0.08 | 6.61 | 1.23 | 1.31 | 1.214 | 65480 |
| 1730931600 | 1.21 | -0.04 | -3.20 | 1.2085999 | 1.21 | 1.1942 | 34000 |
| 1730842020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1730755620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1730496420 | 1.25 | -0.03 | -2.19 | 1.25 | 1.25 | 1.25 | 3325 |
| 1730409780 | 1.278 | -0.06 | -4.77 | 1.3201 | 1.3201 | 1.27 | 21040 |
| 1730323500 | 1.342 | 0.01 | 0.37 | 1.342 | 1.342 | 1.342 | 777 |
| 1730237280 | 1.337 | -0.03 | -2.41 | 1.36 | 1.36 | 1.337 | 5699 |
| 1730150880 | 1.37 | -0.01 | -0.72 | 1.36 | 1.37 | 1.36 | 10463 |
| 1729891500 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.36 | 10961 |
| 1729805160 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.36 | 1716 |
| 1729718940 | 1.37 | 0.07 | 5.38 | 1.294 | 1.37 | 1.294 | 1044 |
| 1729632300 | 1.3 | -0.05 | -3.70 | 1.3899999 | 1.4027 | 1.3 | 77075 |
| 1729545600 | 1.35 | 0.13 | 10.20 | 1.26 | 1.355 | 1.26 | 58397 |
| 1729286400 | 1.225 | 0.1 | 8.79 | 1.145 | 1.23 | 1.145 | 47307 |
| 1729200000 | 1.1259999 | -0.02 | -1.44 | 1.1259999 | 1.1259999 | 1.1259999 | 640 |
| 1729113960 | 1.1425 | 0.03 | 2.93 | 1.1399999 | 1.1525 | 1.1399999 | 20327 |
| 1729027680 | 1.11 | 0.04 | 3.26 | 1.111 | 1.111 | 1.1056999 | 2875 |
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
