Premium
Daito Trust Construction Company Ltd (PK) (DIFTY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0099 | 0.213818276063 | 4.6301 | 4.79 | 4.53 | 283749 | 4.73333957 | DR |
| 4 | -0.405 | -8.02775024777 | 5.045 | 5.1735 | 4.41 | 290080 | 4.77351622 | DR |
| 12 | -1.18 | -20.2749140893 | 5.82 | 6.17 | 4.41 | 169990 | 5.18104741 | DR |
| 26 | -0.0925 | -1.95456946646 | 4.7325 | 6.17 | 4.41 | 144334 | 5.23764031 | DR |
| 52 | -22.71 | -83.0347349177 | 27.35 | 34.99 | 4.41 | 115429 | 5.8325115 | DR |
| 156 | -19.86 | -81.0612244898 | 24.5 | 34.99 | 4.41 | 41929 | 7.3015585 | DR |
| 260 | -23.1 | -83.2732516222 | 27.74 | 34.99 | 4.41 | 33283 | 11.73033724 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 4.64 | -0.05 | -1.07 | 4.5775 | 4.66 | 4.55 | 403487 |
| 1781818140 | 4.69 | -0.05 | -1.05 | 4.5875 | 4.69 | 4.54 | 333710 |
| 1781731740 | 4.74 | 0.03 | 0.64 | 4.53 | 4.74 | 4.53 | 167164 |
| 1781645340 | 4.71 | -0.08 | -1.67 | 4.67 | 4.78 | 4.58 | 282252 |
| 1781558940 | 4.79 | 0.09 | 1.91 | 4.6301 | 4.79 | 4.6301 | 351870 |
| 1781299740 | 4.7 | -0.16 | -3.29 | 4.74 | 4.85 | 4.67 | 88046 |
| 1781213220 | 4.86 | 0.14 | 2.97 | 5.03 | 5.03 | 4.66 | 328203 |
| 1781126940 | 4.72 | 0.05 | 1.14 | 4.6 | 4.84 | 4.6 | 153248 |
| 1781040540 | 4.667 | -0 | -0.06 | 4.6449999 | 4.78 | 4.51 | 450457 |
| 1780954140 | 4.67 | 0.07 | 1.52 | 4.705 | 4.71 | 4.58 | 488911 |
| 1780694940 | 4.6 | 0.05 | 1.10 | 4.41 | 4.68 | 4.41 | 331028 |
| 1780608540 | 4.55 | -0.12 | -2.57 | 4.6075 | 4.74 | 4.5 | 365984 |
| 1780522140 | 4.67 | -0.14 | -2.91 | 4.72 | 4.82 | 4.54 | 213958 |
| 1780435740 | 4.8099999 | -0.05 | -1.03 | 4.8 | 4.89 | 4.7285 | 518075 |
| 1780349340 | 4.86 | -0.12 | -2.41 | 4.89 | 4.98 | 4.86 | 228579 |
| 1780090080 | 4.98 | -0.11 | -2.16 | 5.0599999 | 5.12 | 4.97 | 320574 |
| 1780003320 | 5.09 | 0.02 | 0.39 | 5.125 | 5.125 | 4.98 | 270616 |
| 1779917340 | 5.07 | -0.03 | -0.59 | 5.11 | 5.11 | 4.96 | 199170 |
| 1779830940 | 5.1 | -0.14 | -2.67 | 5.045 | 5.1735 | 5.045 | 129600 |
| 1779484920 | 5.24 | -0.11 | -2.06 | 5.115 | 5.28 | 4.98 | 180985 |
| 1779398880 | 5.35 | -0.08 | -1.47 | 5.37 | 5.37 | 5.1525 | 274631 |
| 1779312300 | 5.43 | -0.06 | -1.00 | 5.35 | 5.43 | 5.245 | 78477 |
| 1779225660 | 5.485 | -0.12 | -2.05 | 5.46 | 5.53 | 5.39 | 109766 |
| 1779139740 | 5.6 | 0.08 | 1.45 | 5.53 | 5.68 | 5.485 | 120989 |
| 1778880000 | 5.5199999 | -0.06 | -1.08 | 5.53 | 5.5599999 | 5.5 | 136182 |
| 1778793900 | 5.58 | -0.11 | -1.93 | 5.51 | 5.66 | 5.46 | 121704 |
| 1778707380 | 5.69 | 0.01 | 0.18 | 5.545 | 5.69 | 5.545 | 62729 |
| 1778621340 | 5.68 | -0.05 | -0.87 | 5.65 | 5.68 | 5.63 | 128788 |
| 1778534940 | 5.73 | 0.01 | 0.17 | 5.48 | 5.79 | 5.48 | 93528 |
| 1778275200 | 5.72 | -0.11 | -1.89 | 5.717 | 5.720017 | 5.68 | 68159 |
| 1778188800 | 5.83 | 0.14 | 2.37 | 5.5199999 | 5.83 | 5.5199999 | 106558 |
| 1778102520 | 5.695 | -0.06 | -0.96 | 5.86 | 5.866 | 5.682 | 49470 |
| 1778016000 | 5.75 | 0.07 | 1.23 | 5.652 | 5.75 | 5.51 | 36054 |
| 1777930140 | 5.68 | 0.07 | 1.25 | 5.618 | 5.73 | 5.58 | 105700 |
| 1777671000 | 5.61 | 0.02 | 0.31 | 5.73 | 5.74 | 5.61 | 97898 |
| 1777584540 | 5.5925 | 0.07 | 1.31 | 5.4585 | 5.67 | 5.36 | 218834 |
| 1777498140 | 5.5199999 | -0.03 | -0.54 | 5.345 | 5.5199999 | 5.28 | 100011 |
| 1777411800 | 5.55 | 0.03 | 0.54 | 5.5475 | 5.57 | 5.53 | 156034 |
| 1777325400 | 5.5199999 | -0.03 | -0.54 | 5.545 | 5.57 | 5.5199999 | 104196 |
| 1777065780 | 5.55 | -0.04 | -0.70 | 5.54 | 5.62 | 5.54 | 76701 |
| 1776979740 | 5.589 | 0.05 | 0.88 | 5.5925 | 5.61 | 5.54 | 188203 |
| 1776893280 | 5.54 | -0.02 | -0.36 | 5.58 | 5.61 | 5.54 | 148171 |
| 1776806940 | 5.5599999 | -0.01 | -0.18 | 5.574 | 5.6 | 5.5599999 | 88801 |
| 1776720540 | 5.57 | -0.06 | -1.07 | 5.5824999 | 5.6 | 5.55 | 88382 |
| 1776460800 | 5.63 | 0.08 | 1.44 | 5.63 | 5.7 | 5.58 | 72944 |
| 1776374940 | 5.55 | -0.05 | -0.89 | 5.41 | 5.57 | 5.32 | 93027 |
| 1776288360 | 5.6 | -0.1 | -1.67 | 5.6 | 5.6 | 5.58 | 141468 |
| 1776202140 | 5.695 | -0.06 | -0.96 | 5.642 | 5.7 | 5.642 | 111378 |
| 1776115740 | 5.75 | -0.04 | -0.69 | 5.65 | 5.75 | 5.612 | 71546 |
| 1775856000 | 5.79 | -0.14 | -2.36 | 5.83 | 5.83 | 5.665 | 48513 |
| 1775770140 | 5.93 | -0.15 | -2.47 | 5.89 | 5.94 | 5.88 | 64050 |
| 1775683500 | 6.08 | 0.1 | 1.67 | 6.0755 | 6.09 | 6.0199999 | 136610 |
| 1775596800 | 5.98 | -0.19 | -3.08 | 6.014 | 6.0199999 | 5.98 | 133049 |
| 1775510940 | 6.17 | 0.24 | 4.05 | 6.05 | 6.17 | 5.87 | 64136 |
| 1775164920 | 5.93 | 0 | 0.00 | 5.87 | 5.94 | 5.87 | 101366 |
| 1775078400 | 5.93 | -0.03 | -0.50 | 5.9 | 5.96 | 5.88 | 128162 |
| 1774992540 | 5.96 | 0.11 | 1.88 | 5.89 | 5.96 | 5.83 | 252281 |
| 1774906080 | 5.85 | -0.03 | -0.51 | 5.82 | 5.96 | 5.82 | 108489 |
| 1774646940 | 5.88 | 0.11 | 1.91 | 5.75 | 5.95 | 5.75 | 125121 |
| 1774560480 | 5.7699999 | -0.01 | -0.17 | 5.72 | 5.78 | 5.72 | 79822 |
| 1774473900 | 5.78 | 0.2 | 3.58 | 5.68 | 5.78 | 5.65 | 665501 |
| 1774387560 | 5.58 | 0.03 | 0.54 | 5.65 | 5.65 | 5.51 | 104026 |
| 1774300800 | 5.55 | -0.13 | -2.29 | 5.57 | 5.57 | 5.5 | 107829 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
