Premium
Dimeco Inc (QX) (DIMC)
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 | 1.25 | 3.22580645161 | 38.75 | 40 | 38.75 | 288 | 39.39716107 | CS |
| 4 | 1 | 2.5641025641 | 39 | 40.35 | 38.75 | 374 | 39.84843415 | CS |
| 12 | 2.46 | 6.55301012254 | 37.54 | 42 | 36.81 | 1136 | 39.44179765 | CS |
| 26 | 4.11 | 11.4516578434 | 35.89 | 42 | 35.66 | 964 | 38.9634748 | CS |
| 52 | 6.5 | 19.4029850746 | 33.5 | 42 | 33.5 | 945 | 36.81530041 | CS |
| 156 | 4.13 | 11.5137998327 | 35.87 | 48.7 | 32.01 | 1200 | 37.99330978 | CS |
| 260 | -2.85 | -6.65110851809 | 42.85 | 48.7 | 31.55 | 1307 | 36.67219769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734042000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733955600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733869200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 131 |
| 1733782800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733523600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 350 |
| 1733437500 | 40 | -0.35 | -0.87 | 40 | 40 | 40 | 1000 |
| 1733351100 | 40.35 | 0 | 0.00 | 40.35 | 40.35 | 40.35 | 0 |
| 1733264700 | 40.35 | 0.35 | 0.88 | 40.35 | 40.35 | 40.35 | 200 |
| 1733178180 | 40 | 0 | 0.00 | 40 | 40 | 40 | 125 |
| 1732919340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732746540 | 40 | 1 | 2.56 | 40 | 40 | 40 | 951 |
| 1732659960 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1732573560 | 39 | 0 | 0.00 | 39 | 39 | 39 | 116 |
| 1732314300 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1732227900 | 39 | -2.7 | -6.47 | 39 | 39 | 39 | 1000 |
| 1732141200 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1732054800 | 41.7 | -0.2 | -0.48 | 41.7 | 41.7 | 41.7 | 205 |
| 1731968640 | 41.9 | -0.1 | -0.24 | 41.9 | 41.9 | 41.9 | 750 |
| 1731709680 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1731623280 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1731536880 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1731450480 | 42 | 2 | 5.00 | 42 | 42 | 42 | 379 |
| 1731363600 | 40 | 0 | 0.00 | 39.75 | 40 | 39.75 | 1515 |
| 1731104940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731018540 | 40 | 0 | 0.00 | 40.26 | 40.26 | 40 | 4642 |
| 1730931600 | 40 | 0 | 0.00 | 38.6 | 40 | 38.25 | 2975 |
| 1730841780 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1730755380 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1730496180 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1730409780 | 40 | 0.5 | 1.27 | 40 | 40 | 40 | 4179 |
| 1730323680 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730237280 | 39.5 | -0.5 | -1.25 | 39.01 | 39.5 | 39.01 | 309 |
| 1730150880 | 40 | 1.05 | 2.70 | 39 | 40 | 39 | 2545 |
| 1729891500 | 38.95 | 0.95 | 2.50 | 38.1 | 38.95 | 38.1 | 3001 |
| 1729805160 | 38 | 1 | 2.70 | 37.95 | 38 | 37.95 | 975 |
| 1729718940 | 37 | -0.65 | -1.73 | 37.9 | 37.9 | 37 | 1325 |
| 1729632000 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1729545600 | 37.65 | 0.15 | 0.40 | 37.45 | 37.65 | 37.45 | 553 |
| 1729286400 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 390 |
| 1729200000 | 37 | -0.01 | -0.03 | 37 | 37 | 37 | 1000 |
| 1729113600 | 37.0123 | 0 | 0.00 | 37.0123 | 37.0123 | 37.0123 | 0 |
| 1729027200 | 37.0123 | 0 | 0.00 | 37.0123 | 37.0123 | 37.0123 | 0 |
| 1728940800 | 37.0123 | 0 | 0.00 | 37.0123 | 37.0123 | 37.0123 | 0 |
| 1728681600 | 37.0123 | 0 | 0.00 | 37.0123 | 37.0123 | 37.0123 | 0 |
| 1728595200 | 37.0123 | 0 | 0.00 | 37.0123 | 37.0123 | 37.0123 | 0 |
| 1728508800 | 37.0123 | -0.38 | -1.01 | 37.54 | 37.55 | 36.81 | 1200 |
| 1728423000 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1728336600 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1728077400 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1727991000 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1727904600 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1727818200 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1727731800 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1727472600 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1727386200 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1727299200 | 37.39 | 0.39 | 1.05 | 37.39 | 37.39 | 37.39 | 101 |
| 1727212800 | 37 | -1.55 | -4.02 | 38.5 | 38.5 | 37 | 1542 |
| 1727126400 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 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
