Premium
Decisive Dividend Corporation (PK) (DEDVF)
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 | -0.07 | -1.51843817787 | 4.61 | 4.66 | 4.435 | 661 | 4.47633232 | CS |
| 4 | 0.08 | 1.79372197309 | 4.46 | 5 | 4.3 | 3293 | 4.58552034 | CS |
| 12 | 0.04 | 0.888888888889 | 4.5 | 5.3 | 4.17 | 2398 | 4.59217382 | CS |
| 26 | -2.01 | -30.6870229008 | 6.55 | 6.55 | 4.17 | 1919 | 4.76466894 | CS |
| 52 | -1.202 | -20.9334726576 | 5.742 | 8.55 | 4.17 | 2257 | 5.72056844 | CS |
| 156 | -1.3895 | -23.4336790623 | 5.9295 | 8.55 | 4.17 | 1889 | 5.72503535 | CS |
| 260 | -1.3895 | -23.4336790623 | 5.9295 | 8.55 | 4.17 | 1889 | 5.72503535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 4.54 | 0.11 | 2.37 | 4.45 | 4.54 | 4.45 | 2100 |
| 1733178180 | 4.4349999 | -0.18 | -3.80 | 4.66 | 4.66 | 4.4349999 | 1009 |
| 1732919340 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1732746540 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1732660140 | 4.61 | 0.04 | 0.88 | 4.61 | 4.61 | 4.61 | 312 |
| 1732573560 | 4.57 | 0.27 | 6.28 | 4.57 | 4.57 | 4.57 | 20100 |
| 1732314060 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732227660 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732141260 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732054860 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1731968460 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1731709260 | 4.3 | -0.07 | -1.69 | 4.3 | 4.3804999 | 4.3 | 940 |
| 1731622800 | 4.374 | -0.15 | -3.23 | 4.47 | 4.47 | 4.374 | 2520 |
| 1731536760 | 4.5199999 | 0.06 | 1.36 | 4.5 | 4.5199999 | 4.5 | 650 |
| 1731450480 | 4.4593 | -0.14 | -3.06 | 4.46 | 4.46 | 4.4521 | 1000 |
| 1731363600 | 4.6 | -0.1 | -2.13 | 4.6 | 4.6 | 4.6 | 2100 |
| 1731104400 | 4.7 | -0.22 | -4.49 | 4.75 | 4.75 | 4.7 | 350 |
| 1731018000 | 4.9207 | 0 | 0.00 | 4.9207 | 4.9207 | 4.9207 | 0 |
| 1730931600 | 4.9207 | 0.46 | 10.33 | 4.8753 | 5 | 4.8753 | 4915 |
| 1730845680 | 4.46 | -0.29 | -6.11 | 4.46 | 4.46 | 4.46 | 2322 |
| 1730755380 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730496180 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730409780 | 4.75 | -0.11 | -2.26 | 4.8 | 4.8 | 4.75 | 200 |
| 1730323500 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 700 |
| 1730237280 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1730150880 | 4.86 | -0.26 | -5.08 | 4.86 | 4.9643 | 4.86 | 1400 |
| 1729891680 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729805280 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729718880 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729632480 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729546080 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729286880 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729200480 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729114080 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729027680 | 5.12 | 0.5 | 10.83 | 5.3 | 5.3 | 5.12 | 1576 |
| 1728941160 | 4.619617 | 0 | 0.00 | 4.619617 | 4.619617 | 4.619617 | 0 |
| 1728681960 | 4.619617 | 0 | 0.00 | 4.619617 | 4.619617 | 4.619617 | 0 |
| 1728595560 | 4.619617 | 0.44 | 10.52 | 4.5 | 4.8 | 4.4 | 13303 |
| 1728508800 | 4.18 | -0.02 | -0.50 | 4.2 | 4.2 | 4.17 | 1153 |
| 1728422580 | 4.2008 | -0.2 | -4.53 | 4.2154 | 4.2154 | 4.2008 | 2991 |
| 1728336360 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728077160 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1727990760 | 4.4 | -0.13 | -2.97 | 4.45 | 4.46 | 4.4 | 2000 |
| 1727904000 | 4.5346 | -0.05 | -0.99 | 4.5346 | 4.5346 | 4.5346 | 400 |
| 1727818140 | 4.58 | -0.07 | -1.51 | 4.58 | 4.58 | 4.58 | 600 |
| 1727731380 | 4.65 | 0.08 | 1.75 | 4.6 | 4.65 | 4.6 | 4500 |
| 1727472000 | 4.57 | 0.01 | 0.22 | 4.53 | 4.57 | 4.5 | 2925 |
| 1727386200 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1727299740 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1727213340 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1727126940 | 4.5599999 | -0.22 | -4.58 | 4.573265 | 4.573265 | 4.5599999 | 1495 |
| 1726867620 | 4.779 | 0 | 0.00 | 4.779 | 4.779 | 4.779 | 0 |
| 1726781220 | 4.779 | 0.22 | 4.86 | 4.3099999 | 4.779 | 4.3099999 | 2535 |
| 1726694640 | 4.5573 | 0 | 0.00 | 4.5573 | 4.5573 | 4.5573 | 0 |
| 1726608240 | 4.5573 | 0.07 | 1.58 | 4.5573 | 4.5573 | 4.5573 | 200 |
| 1726521720 | 4.4865 | -0.14 | -3.10 | 4.4865 | 4.4865 | 4.4865 | 450 |
| 1726262940 | 4.63 | 0.19 | 4.28 | 4.63 | 4.63 | 4.63 | 1000 |
| 1726176540 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1726090140 | 4.44 | -0.06 | -1.33 | 4.44 | 4.44 | 4.44 | 500 |
| 1726003500 | 4.5 | -0.47 | -9.46 | 4.5 | 4.5 | 4.5 | 190 |
| 1725892200 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1725633000 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1725546600 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1725460200 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
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
