Premium
Decisive Dividend Corporation (PK) (DEDVF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0951 | -2.21162790698 | 4.3 | 4.33 | 4.22 | 3850 | 4.3195974 | CS |
| 4 | 0.007 | 0.166750041688 | 4.1979 | 4.33 | 4.11 | 1708 | 4.25226441 | CS |
| 12 | -0.0151 | -0.357819905213 | 4.22 | 4.56 | 4.1065 | 1567 | 4.29570712 | CS |
| 26 | -0.7951 | -15.902 | 5 | 5.3 | 4.1065 | 1923 | 4.47814609 | CS |
| 52 | -3.5535 | -45.8019694782 | 7.7584 | 8.55 | 4.1065 | 2210 | 5.36099091 | CS |
| 156 | -1.7246 | -29.0850830593 | 5.9295 | 8.55 | 4.1065 | 1830 | 5.49516761 | CS |
| 260 | -1.7246 | -29.0850830593 | 5.9295 | 8.55 | 4.1065 | 1830 | 5.49516761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 4.2499 | 0 | 0.00 | 4.2499 | 4.2499 | 4.2499 | 0 |
| 1740695340 | 4.2499 | -0.08 | -1.85 | 4.2533 | 4.2533 | 4.2499 | 1000 |
| 1740608880 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1740522480 | 4.33 | 0.03 | 0.58 | 4.3 | 4.33 | 4.22 | 6700 |
| 1740436080 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1740176880 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1740090480 | 4.305 | -0 | -0.08 | 4.305 | 4.305 | 4.305 | 479 |
| 1740003960 | 4.3085 | 0.05 | 1.16 | 4.3085 | 4.3085 | 4.3085 | 100 |
| 1739917740 | 4.259 | 0.02 | 0.45 | 4.2661 | 4.2661 | 4.259 | 666 |
| 1739572020 | 4.24 | -0.06 | -1.40 | 4.3265 | 4.3265 | 4.24 | 2854 |
| 1739485740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739399340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1739312940 | 4.3 | 0.11 | 2.63 | 4.25 | 4.3 | 4.25 | 700 |
| 1739226360 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1738967160 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 3723 |
| 1738880400 | 4.19 | 0.05 | 1.10 | 4.19 | 4.19 | 4.19 | 2923 |
| 1738794480 | 4.1445999 | 0 | 0.00 | 4.1445999 | 4.1445999 | 4.1445999 | 0 |
| 1738708080 | 4.1445999 | 0.03 | 0.84 | 4.11 | 4.1515 | 4.11 | 974 |
| 1738621740 | 4.11 | -0.09 | -2.09 | 4.11 | 4.11 | 4.11 | 150 |
| 1738362000 | 4.1979 | -0.07 | -1.61 | 4.1979 | 4.1979 | 4.1979 | 225 |
| 1738276080 | 4.2668 | -0.11 | -2.58 | 4.2737 | 4.2737 | 4.2668 | 3000 |
| 1738189680 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1738103280 | 4.38 | 0.04 | 0.92 | 4.38 | 4.38 | 4.38 | 115 |
| 1738016940 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737757740 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737671340 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737584940 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737498540 | 4.34 | 0.06 | 1.30 | 4.2 | 4.39 | 4.2 | 7453 |
| 1737152820 | 4.2845 | 0 | 0.00 | 4.2845 | 4.2845 | 4.2845 | 0 |
| 1737066420 | 4.2845 | 0.14 | 3.49 | 4.2845 | 4.2845 | 4.2845 | 1249 |
| 1736979600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1736893200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1736806800 | 4.14 | -0.06 | -1.36 | 4.11 | 4.14 | 4.11 | 330 |
| 1736548140 | 4.1969 | 0 | 0.00 | 4.1969 | 4.1969 | 4.1969 | 0 |
| 1736375340 | 4.1969 | 0.09 | 2.11 | 4.1969 | 4.1969 | 4.1969 | 400 |
| 1736288700 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1736202300 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1735943100 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1735856700 | 4.11 | -0.03 | -0.68 | 4.11 | 4.11 | 4.11 | 100 |
| 1735683960 | 4.138 | 0.03 | 0.68 | 4.138 | 4.138 | 4.138 | 200 |
| 1735597740 | 4.11 | -0.14 | -3.29 | 4.1064999 | 4.135 | 4.1064999 | 800 |
| 1735337400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1735251000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1735078200 | 4.25 | -0.06 | -1.39 | 4.25 | 4.25 | 4.25 | 500 |
| 1734992400 | 4.3099999 | 0.19 | 4.61 | 4.3099999 | 4.3099999 | 4.3099999 | 155 |
| 1734733200 | 4.12 | -0.03 | -0.84 | 4.12 | 4.12 | 4.12 | 176 |
| 1734646800 | 4.1547 | -0.15 | -3.38 | 4.1547 | 4.1547 | 4.1547 | 200 |
| 1734560940 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 100 |
| 1734474540 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1734388140 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1734128940 | 4.25 | -0.31 | -6.80 | 4.4 | 4.4 | 4.25 | 2415 |
| 1734042480 | 4.5599999 | 0.25 | 5.80 | 4.28 | 4.5599999 | 4.2602 | 2400 |
| 1733955900 | 4.3099999 | -0.06 | -1.37 | 4.3099999 | 4.3099999 | 4.3099999 | 303 |
| 1733869200 | 4.37 | 0.07 | 1.63 | 4.22 | 4.37 | 4.22 | 6621 |
| 1733783100 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1733523900 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1733437500 | 4.3 | -0.09 | -2.14 | 4.3 | 4.3 | 4.3 | 895 |
| 1733350980 | 4.394 | -0.15 | -3.22 | 4.4063 | 4.449 | 4.394 | 2000 |
| 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 |
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
