Premium
Digitalx Ltd (QB) (DGGXF)
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 | 0.01465 | 35.5151515152 | 0.04125 | 0.0559 | 0.0123 | 13583 | 0.0511865 | CS |
| 4 | 0.0283 | 102.536231884 | 0.0276 | 0.0559 | 0.0123 | 7592 | 0.04579869 | CS |
| 12 | 0.02535 | 82.9787234043 | 0.03055 | 0.0559 | 0.0111 | 60143 | 0.03687236 | CS |
| 26 | 0.02966 | 113.033536585 | 0.02624 | 0.0559 | 0.009 | 35362 | 0.03538825 | CS |
| 52 | 0.0397 | 245.061728395 | 0.0162 | 0.06 | 0.0057 | 25200 | 0.03489934 | CS |
| 156 | 0.0016 | 2.94659300184 | 0.0543 | 0.0613 | 0.0001 | 18476 | 0.02935983 | CS |
| 260 | 0.0477 | 581.707317073 | 0.0082 | 0.1145 | 0.0001 | 65336 | 0.05775863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.0559 | 0.0047 | 9.18 | 0.0559 | 0.0559 | 0.0559 | 2000 |
| 1742246400 | 0.0512 | 0.00995 | 24.12 | 0.013 | 0.0512 | 0.0123 | 37748 |
| 1741987740 | 0.04125 | 0 | 0.00 | 0.04125 | 0.04125 | 0.04125 | 0 |
| 1741901340 | 0.04125 | 0.02375 | 135.71 | 0.04125 | 0.04125 | 0.04125 | 1000 |
| 1741814400 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1741728000 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1741641600 | 0.0175 | -0.01955 | -52.77 | 0.0175 | 0.0175 | 0.0175 | 2000 |
| 1741386240 | 0.03705 | 0 | 0.00 | 0.03705 | 0.03705 | 0.03705 | 0 |
| 1741299840 | 0.03705 | 0 | 0.00 | 0.03705 | 0.03705 | 0.03705 | 0 |
| 1741213440 | 0.03705 | 0.00425 | 12.96 | 0.03705 | 0.03705 | 0.03705 | 3000 |
| 1741126860 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1741040460 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1740781260 | 0.0328 | -0.0092 | -21.90 | 0.0328 | 0.0328 | 0.0328 | 8357 |
| 1740694800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1740608400 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1740522000 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1740435600 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1740176400 | 0.042 | 0.0144 | 52.17 | 0.0392 | 0.042 | 0.0392 | 6431 |
| 1740090360 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1740003960 | 0.0276 | -0.0174 | -38.67 | 0.0276 | 0.0276 | 0.0276 | 200 |
| 1739917740 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20015 |
| 1739572020 | 0.045 | 0.004 | 9.76 | 0.047 | 0.047 | 0.045 | 4775 |
| 1739485320 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 2000 |
| 1739398920 | 0.041 | 0.003 | 7.89 | 0.041 | 0.041 | 0.041 | 2000 |
| 1739312760 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1739226360 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738967160 | 0.038 | 0.0002 | 0.53 | 0.038 | 0.038 | 0.038 | 23809 |
| 1738880400 | 0.0378 | 0 | 0.00 | 0.0378 | 0.0378 | 0.0378 | 0 |
| 1738794000 | 0.0378 | -0.0007 | -1.82 | 0.0378 | 0.0378 | 0.0378 | 7500 |
| 1738708140 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1738621740 | 0.0385 | 0.00875 | 29.41 | 0.037 | 0.0405 | 0.037 | 557521 |
| 1738362000 | 0.02975 | -0.00245 | -7.61 | 0.02975 | 0.02975 | 0.02975 | 2071 |
| 1738276140 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1738189740 | 0.0322 | -0.0068 | -17.44 | 0.0322 | 0.0322 | 0.0322 | 8500 |
| 1738103220 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1738016820 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737757620 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737671220 | 0.039 | 0.0191 | 95.98 | 0.039 | 0.039 | 0.039 | 7000 |
| 1737584940 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1737498540 | 0.0199 | -0.0123 | -38.20 | 0.02975 | 0.0298 | 0.0199 | 13250 |
| 1737152820 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1737066420 | 0.0322 | 0.0012 | 3.87 | 0.029 | 0.0322 | 0.029 | 14400 |
| 1736979600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1736893200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1736806800 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 2323 |
| 1736547720 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2325 |
| 1736375340 | 0.03 | -0.003635 | -10.81 | 0.042 | 0.042 | 0.03 | 9642 |
| 1736288940 | 0.033635 | -0.002365 | -6.57 | 0.036 | 0.036 | 0.033635 | 190000 |
| 1736202360 | 0.036 | -0.0035 | -8.86 | 0.04 | 0.04 | 0.036 | 302758 |
| 1735942980 | 0.0395 | 0.0055 | 16.18 | 0.036 | 0.0395 | 0.036 | 197742 |
| 1735856700 | 0.034 | 0.00155 | 4.78 | 0.03 | 0.034 | 0.03 | 358735 |
| 1735683960 | 0.03245 | -0.01755 | -35.10 | 0.03245 | 0.03245 | 0.03245 | 700 |
| 1735597740 | 0.05 | 0.01945 | 63.67 | 0.0111 | 0.05 | 0.0111 | 11500 |
| 1735338420 | 0.03055 | 0 | 0.00 | 0.03055 | 0.03055 | 0.03055 | 0 |
| 1735252020 | 0.03055 | 0.00045 | 1.50 | 0.03055 | 0.03055 | 0.03055 | 5000 |
| 1735078800 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1734992400 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 13100 |
| 1734733200 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1734646800 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 3000 |
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
