Premium
Defentect Group Inc (PK) (DFTC)
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 | 0.0025 | 60.9756097561 | 0.0041 | 0.0072 | 0.0031 | 64152 | 0.00710647 | CS |
| 4 | 0.0007 | 11.8644067797 | 0.0059 | 0.0077 | 0.0031 | 48943 | 0.00733851 | CS |
| 12 | -0.0012 | -15.3846153846 | 0.0078 | 0.00807 | 0.0031 | 38272 | 0.00670622 | CS |
| 26 | 0.0002 | 3.125 | 0.0064 | 0.0096 | 0.003 | 52565 | 0.00592991 | CS |
| 52 | 0.00116 | 21.3235294118 | 0.00544 | 0.0144 | 0.003 | 46407 | 0.00721145 | CS |
| 156 | -0.0154 | -70 | 0.022 | 0.0302 | 0.003 | 58397 | 0.01205912 | CS |
| 260 | 0.0049 | 288.235294118 | 0.0017 | 0.0839 | 0.0012 | 317192 | 0.01918802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1737066420 | 0.0066 | -0.0006 | -8.33 | 0.0035 | 0.0066 | 0.0035 | 20000 |
| 1736979720 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1736893320 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1736806920 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1736547720 | 0.0072 | 0 | 0.00 | 0.0041 | 0.0072 | 0.0031 | 108303 |
| 1736375340 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1736288940 | 0.0072 | 0 | 0.00 | 0.0041 | 0.0072 | 0.0034 | 80624 |
| 1736202360 | 0.0072 | -0.0004 | -5.26 | 0.005495 | 0.0072 | 0.005495 | 4169 |
| 1735943100 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1735856700 | 0.0076 | 0.00085 | 12.59 | 0.0052 | 0.0076 | 0.0041 | 144127 |
| 1735683960 | 0.00675 | 0.00015 | 2.27 | 0.0042 | 0.00675 | 0.0042 | 1600 |
| 1735597740 | 0.0066 | -0.0011 | -14.29 | 0.0052 | 0.0066 | 0.0052 | 22500 |
| 1735338420 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1735252020 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 11000 |
| 1735078200 | 0.0077 | 0.0017 | 28.33 | 0.0059 | 0.0077 | 0.0059 | 48160 |
| 1734992400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734733200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734646800 | 0.006 | 0 | 0.00 | 0.0041 | 0.006 | 0.0041 | 3177 |
| 1734560940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 30000 |
| 1734474360 | 0.006 | 0 | 0.00 | 0.004 | 0.006 | 0.004 | 81784 |
| 1734387600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734128400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734042000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733955600 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733869200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733782800 | 0.006 | 0 | 0.00 | 0.0039 | 0.006 | 0.0037 | 64678 |
| 1733523900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733437500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733351100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733264700 | 0.006 | 0 | 0.00 | 0.0039 | 0.006 | 0.0039 | 7055 |
| 1733177400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1732918200 | 0.006 | 0.00165 | 37.93 | 0.006 | 0.006 | 0.006 | 222 |
| 1732746360 | 0.00435 | 0 | 0.00 | 0.00435 | 0.00435 | 0.00435 | 0 |
| 1732659960 | 0.00435 | 0 | 0.00 | 0.00435 | 0.00435 | 0.00435 | 0 |
| 1732573560 | 0.00435 | -0.00165 | -27.50 | 0.0069 | 0.0069 | 0.00435 | 23600 |
| 1732314000 | 0.006 | 0.000975 | 19.40 | 0.0042 | 0.006 | 0.0033 | 100640 |
| 1732227600 | 0.005025 | 0 | 0.00 | 0.005025 | 0.005025 | 0.005025 | 0 |
| 1732141200 | 0.005025 | 0 | 0.00 | 0.005025 | 0.005025 | 0.005025 | 0 |
| 1732054800 | 0.005025 | -7.5E-5 | -1.47 | 0.005025 | 0.005025 | 0.005025 | 430 |
| 1731968400 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1731709200 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0051 | 0.0051 | 0 |
| 1731622800 | 0.0051 | -0.0027 | -34.62 | 0.0051 | 0.0051 | 0.0051 | 30000 |
| 1731536400 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1731450000 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1731363600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1731104400 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1731018000 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1730931600 | 0.0078 | -0.00027 | -3.35 | 0.005 | 0.0078 | 0.005 | 1650 |
| 1730841780 | 0.00807 | 0 | 0.00 | 0.00807 | 0.00807 | 0.00807 | 0 |
| 1730755380 | 0.00807 | 0 | 0.00 | 0.00807 | 0.00807 | 0.00807 | 0 |
| 1730496180 | 0.00807 | 0 | 0.00 | 0.00807 | 0.00807 | 0.00807 | 0 |
| 1730409780 | 0.00807 | 0.00027 | 3.46 | 0.0078 | 0.00807 | 0.0078 | 20000 |
| 1730298600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1730212200 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1730125800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1729866600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1729780200 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1729693800 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1729607400 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1729521000 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 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
