Premium
Defi Technologies Inc New (QB) (DEFTF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -18.4523809524 | 3.36 | 3.36 | 2.2275 | 1732264 | 2.72582288 | CS |
| 4 | 0.36 | 15.1260504202 | 2.38 | 3.75 | 2.15 | 1951183 | 3.00600134 | CS |
| 12 | 0.66 | 31.7307692308 | 2.08 | 3.75 | 1.5 | 1421988 | 2.4976403 | CS |
| 26 | 1.54 | 128.333333333 | 1.2 | 3.75 | 1.045 | 1177172 | 2.1354183 | CS |
| 52 | 2.18985 | 398.045987458 | 0.55015 | 3.75 | 0.27688 | 917701 | 1.78497121 | CS |
| 156 | 0.24 | 9.6 | 2.5 | 3.75 | 0.0485 | 412060 | 1.46282571 | CS |
| 260 | 1.6269 | 146.159374719 | 1.1131 | 3.75 | 0.0485 | 400836 | 1.49565446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734992400 | 2.74 | -0.05 | -1.79 | 2.75 | 2.7599999 | 2.46 | 1015195 |
| 1734733200 | 2.79 | 0.27 | 10.71 | 2.52 | 2.8 | 2.2275 | 2280274 |
| 1734646800 | 2.52 | -0.24 | -8.70 | 2.7799999 | 2.89 | 2.37 | 2725593 |
| 1734560940 | 2.7599999 | -0.41 | -12.99 | 3.17 | 3.2 | 2.64 | 1888152 |
| 1734474360 | 3.1722 | -0.14 | -4.31 | 3.36 | 3.36 | 3.14 | 752108 |
| 1734388140 | 3.315 | -0.03 | -0.75 | 3.37 | 3.45 | 3.18 | 1492487 |
| 1734128940 | 3.34 | 0.07 | 2.14 | 3.38 | 3.38 | 3.12 | 742174 |
| 1734042480 | 3.27 | -0.14 | -4.11 | 3.6 | 3.6 | 3.15 | 1498630 |
| 1733955900 | 3.41 | 0.26 | 8.25 | 3.32 | 3.44 | 3.17 | 1053677 |
| 1733869200 | 3.15 | -0.16 | -4.83 | 3.37 | 3.59 | 2.91 | 3688720 |
| 1733782800 | 3.31 | -0.38 | -10.30 | 3.62 | 3.75 | 3.3 | 2114210 |
| 1733523600 | 3.69 | 0.46 | 14.35 | 3.29 | 3.69 | 3.2799999 | 2397954 |
| 1733437500 | 3.227 | -0.2 | -5.92 | 3.45 | 3.65 | 3.08 | 3602680 |
| 1733350980 | 3.43 | 0.54 | 18.69 | 3.02 | 3.45 | 3.02 | 3163301 |
| 1733264700 | 2.89 | 0.2 | 7.43 | 2.63 | 2.93 | 2.63 | 1872578 |
| 1733178180 | 2.69 | 0.21 | 8.34 | 2.5 | 2.755 | 2.5 | 2422450 |
| 1732918200 | 2.483 | 0.2 | 8.90 | 2.45 | 2.545 | 2.33 | 875913 |
| 1732746540 | 2.2799999 | 0.03 | 1.33 | 2.2 | 2.432068 | 2.2 | 711761 |
| 1732660140 | 2.25 | -0.18 | -7.34 | 2.38 | 2.4 | 2.15 | 2774614 |
| 1732573560 | 2.428224 | -0.15 | -5.88 | 2.58 | 2.63 | 2.4 | 2763153 |
| 1732314000 | 2.58 | 0.17 | 6.88 | 2.37 | 2.59 | 2.37 | 3570422 |
| 1732227900 | 2.414 | 0.16 | 7.29 | 2.37 | 2.44 | 2.2481 | 2284198 |
| 1732141740 | 2.25 | -0.03 | -1.32 | 2.32 | 2.44 | 2.2 | 3781316 |
| 1732054800 | 2.2799999 | 0.19 | 9.09 | 2.1 | 2.32 | 2.025 | 3562750 |
| 1731968640 | 2.09 | -0.01 | -0.48 | 2.06 | 2.13 | 2.0099999 | 1000050 |
| 1731709260 | 2.1 | 0.02 | 0.96 | 2.122 | 2.23 | 1.95 | 1288424 |
| 1731622800 | 2.08 | 0.02 | 0.97 | 2.1 | 2.16 | 1.87 | 1651436 |
| 1731536760 | 2.06 | -0.11 | -5.07 | 2.2799999 | 2.2799999 | 1.99 | 1498387 |
| 1731450480 | 2.17 | 0.01 | 0.46 | 2.19 | 2.3 | 2.04 | 2373927 |
| 1731363600 | 2.16 | 0.42 | 24.35 | 1.77 | 2.16 | 1.77 | 2609748 |
| 1731104400 | 1.7371 | -0.05 | -2.74 | 1.84 | 1.84 | 1.67 | 1064194 |
| 1731018540 | 1.786 | 0.04 | 2.06 | 1.765 | 1.865 | 1.75 | 832132 |
| 1730931600 | 1.75 | 0.06 | 3.37 | 1.7 | 2.0085 | 1.7 | 1436366 |
| 1730845680 | 1.693 | 0.17 | 11.38 | 1.55 | 1.75 | 1.55 | 681776 |
| 1730759160 | 1.52 | -0.14 | -8.43 | 1.68 | 1.68 | 1.5 | 1300170 |
| 1730496420 | 1.66 | -0.04 | -2.35 | 1.71 | 1.785 | 1.6299999 | 560241 |
| 1730409780 | 1.7 | -0.07 | -3.82 | 1.81 | 1.83 | 1.65 | 976066 |
| 1730323500 | 1.7676 | -0.13 | -6.97 | 1.93 | 1.93 | 1.7676 | 599480 |
| 1730237280 | 1.9 | 0.11 | 6.15 | 1.77 | 1.957 | 1.77 | 685106 |
| 1730150880 | 1.79 | 0.01 | 0.56 | 1.82 | 1.84 | 1.76 | 655011 |
| 1729891500 | 1.78 | -0.13 | -7.00 | 1.89 | 2 | 1.78 | 496704 |
| 1729805160 | 1.914 | 0.13 | 7.53 | 1.78 | 2 | 1.78 | 627534 |
| 1729718940 | 1.78 | -0.04 | -2.20 | 1.8 | 1.85 | 1.75 | 470166 |
| 1729632300 | 1.82 | -0.1 | -5.04 | 1.91 | 1.9315 | 1.75 | 1047821 |
| 1729545600 | 1.9165 | -0.06 | -3.21 | 1.97 | 2 | 1.863 | 520342 |
| 1729286400 | 1.98 | -0.01 | -0.50 | 1.99 | 2.04 | 1.97 | 582885 |
| 1729200000 | 1.99 | -0.06 | -3.00 | 2.06 | 2.06 | 1.99 | 569272 |
| 1729113960 | 2.0515 | 0.04 | 2.24 | 2 | 2.084 | 2 | 634900 |
| 1729027680 | 2.0065 | -0.08 | -3.83 | 2.1 | 2.1 | 1.95 | 869372 |
| 1728941220 | 2.0865 | 0.02 | 0.97 | 2.1 | 2.25 | 2.0299999 | 1016104 |
| 1728681900 | 2.0665 | 0.14 | 7.27 | 1.92 | 2.0665 | 1.9 | 435966 |
| 1728595560 | 1.9265 | -0.05 | -2.70 | 1.98 | 2 | 1.86 | 575716 |
| 1728508800 | 1.98 | 0 | 0.00 | 1.96 | 2.09 | 1.96 | 297288 |
| 1728422580 | 1.98 | -0.12 | -5.71 | 2.14 | 2.14 | 1.98 | 478019 |
| 1728336000 | 2.1 | 0.07 | 3.45 | 2.04 | 2.13 | 2.04 | 588201 |
| 1728077220 | 2.0299999 | 0.11 | 5.73 | 1.93 | 2.06 | 1.925 | 356705 |
| 1727990760 | 1.92 | 0 | 0.26 | 1.92 | 1.936 | 1.88 | 414041 |
| 1727904000 | 1.915 | -0.06 | -2.87 | 2 | 2 | 1.9 | 708967 |
| 1727818140 | 1.9715 | -0.12 | -5.51 | 2.08 | 2.09 | 1.95 | 960460 |
| 1727731380 | 2.0865 | -0.02 | -1.11 | 2.11 | 2.15 | 2.05 | 721560 |
| 1727472000 | 2.11 | 0.01 | 0.48 | 2.08 | 2.195 | 2.06 | 908155 |
| 1727386200 | 2.1 | -0.05 | -2.17 | 2.2 | 2.2 | 2.0884999 | 870768 |
| 1727299200 | 2.1465 | -0.03 | -1.36 | 2.1501 | 2.21 | 2.12 | 939592 |
| 1727212800 | 2.176 | 0.07 | 3.13 | 2.11 | 2.19 | 2.0099999 | 1485657 |
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
