Premium
Dimeco Inc (QX) (DIMC)
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 | -0.5 | -1.2987012987 | 38.5 | 38.5 | 38 | 497 | 38.09228188 | CS |
| 4 | -0.67 | -1.73260925782 | 38.67 | 38.97 | 38 | 407 | 38.35832048 | CS |
| 12 | -2 | -5 | 40 | 41.9 | 37.5 | 937 | 39.74044544 | CS |
| 26 | -0.55 | -1.42671854734 | 38.55 | 42 | 36.81 | 983 | 39.50940869 | CS |
| 52 | 3.5 | 10.1449275362 | 34.5 | 42 | 34.05 | 913 | 38.16335722 | CS |
| 156 | -5 | -11.6279069767 | 43 | 48.7 | 32.01 | 1182 | 37.70822553 | CS |
| 260 | 0.5 | 1.33333333333 | 37.5 | 48.7 | 31.55 | 1317 | 36.6069834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1741814940 | 38 | -0.1 | -0.26 | 38 | 38 | 38 | 880 |
| 1741728000 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1741641600 | 38.1 | -0.15 | -0.39 | 38.1 | 38.1 | 38.1 | 100 |
| 1741386540 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1741300140 | 38.25 | -0.72 | -1.85 | 38.5 | 38.5 | 38.25 | 510 |
| 1741213560 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1741127160 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1741040760 | 38.97 | 0.37 | 0.96 | 38.97 | 38.97 | 38.97 | 100 |
| 1740781740 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1740695340 | 38.6 | -0.01 | -0.03 | 38.6 | 38.6 | 38.6 | 573 |
| 1740608880 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1740522480 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1740436080 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1740176880 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1740090480 | 38.61 | -0.06 | -0.16 | 38.61 | 38.61 | 38.61 | 300 |
| 1740003720 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1739917320 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1739571720 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1739485320 | 38.67 | 0.01 | 0.03 | 38.67 | 38.67 | 38.67 | 389 |
| 1739398920 | 38.66 | 0.1 | 0.26 | 39.49 | 39.49 | 38.66 | 3500 |
| 1739312940 | 38.56 | -0.44 | -1.13 | 38.56 | 38.56 | 38.56 | 1400 |
| 1739226360 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1738967160 | 39 | -0.22 | -0.55 | 39 | 39 | 39 | 203 |
| 1738880400 | 39.215 | 0 | 0.00 | 39.215 | 39.215 | 39.215 | 0 |
| 1738794000 | 39.215 | 0.22 | 0.55 | 39 | 39.25 | 38.9375 | 445 |
| 1738708080 | 39 | -0.25 | -0.64 | 39.25 | 39.25 | 39 | 300 |
| 1738621740 | 39.25 | -0.01 | -0.03 | 39.25 | 39.25 | 39.25 | 500 |
| 1738362000 | 39.26 | -0.01 | -0.03 | 39.27 | 39.27 | 39.26 | 295 |
| 1738276080 | 39.27 | -0.23 | -0.58 | 39.27 | 39.27 | 39.27 | 750 |
| 1738189740 | 39.5 | -1.35 | -3.30 | 40.49 | 40.49 | 39.5 | 485 |
| 1738103220 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1738016820 | 40.85 | -0.6 | -1.45 | 40 | 40.85 | 40 | 540 |
| 1737757620 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1737671220 | 41.45 | 1.45 | 3.63 | 41 | 41.9 | 40 | 8455 |
| 1737584640 | 40 | 0.01 | 0.03 | 39.89 | 40 | 39.2 | 3741 |
| 1737498480 | 39.99 | 0 | 0.00 | 39.99 | 39.99 | 39.99 | 0 |
| 1737152880 | 39.99 | 1.99 | 5.24 | 38 | 39.99 | 38 | 450 |
| 1737066120 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736979720 | 38 | 0.5 | 1.33 | 38 | 38 | 38 | 100 |
| 1736893200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1736806800 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 532 |
| 1736547720 | 38 | 0 | 0.00 | 38 | 38 | 37.5 | 600 |
| 1736375160 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736288760 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1736202360 | 38 | 0.45 | 1.20 | 38 | 38 | 38 | 250 |
| 1735942980 | 37.55 | -0.45 | -1.18 | 37.55 | 37.55 | 37.55 | 100 |
| 1735856700 | 38 | -1.75 | -4.40 | 39 | 39 | 38 | 400 |
| 1735683960 | 39.75 | 1.19 | 3.08 | 37.5 | 39.75 | 37.5 | 1550 |
| 1735597740 | 38.5625 | 0.06 | 0.16 | 39.96 | 39.96 | 38.25 | 1058 |
| 1735337400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1735251000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1735078200 | 38.5 | -0 | -0.00 | 38.5 | 38.5 | 38.5 | 102 |
| 1734992400 | 38.5001 | -1.5 | -3.75 | 38.5001 | 38.5001 | 38.5001 | 196 |
| 1734733200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 245 |
| 1734647340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734560940 | 40 | 1 | 2.56 | 40 | 40 | 40 | 402 |
| 1734474360 | 39 | 0.25 | 0.65 | 39 | 39 | 39 | 224 |
| 1734388140 | 38.75 | -1.25 | -3.13 | 38.75 | 38.75 | 38.75 | 237 |
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
