Premium
Delphax Technologies Inc (PK) (DLPX)
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 | 0 | 0.0316 | 0.0316 | 0.0316 | 6000 | 0.0316 | CS |
| 4 | -0.0134 | -29.7777777778 | 0.045 | 0.052 | 0.0306 | 7682 | 0.04163612 | CS |
| 12 | -0.0124 | -28.1818181818 | 0.044 | 0.052 | 0.0302 | 9852 | 0.03722504 | CS |
| 26 | -0.0074 | -18.9743589744 | 0.039 | 0.052 | 0.0261 | 22096 | 0.03774075 | CS |
| 52 | 0.0086 | 37.3913043478 | 0.023 | 0.1229 | 0.0221 | 25658 | 0.05219444 | CS |
| 156 | -0.1087 | -77.4768353528 | 0.1403 | 0.269 | 0.022 | 30576 | 0.10645391 | CS |
| 260 | 0.0282 | 829.411764706 | 0.0034 | 0.36404 | 0.0001 | 80641 | 0.1429662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1733869500 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1733783100 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1733523900 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1733437500 | 0.0316 | -0.0004 | -1.25 | 0.0316 | 0.0316 | 0.0316 | 6000 |
| 1733351100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733264700 | 0.032 | -0.00899 | -21.93 | 0.0316 | 0.0416 | 0.0316 | 5600 |
| 1733178300 | 0.04099 | 0 | 0.00 | 0.04099 | 0.04099 | 0.04099 | 0 |
| 1732919100 | 0.04099 | 0 | 0.00 | 0.04099 | 0.04099 | 0.04099 | 0 |
| 1732746300 | 0.04099 | 0 | 0.00 | 0.04099 | 0.04099 | 0.04099 | 0 |
| 1732659900 | 0.04099 | 0 | 0.00 | 0.04099 | 0.04099 | 0.04099 | 0 |
| 1732573500 | 0.04099 | 0 | 0.00 | 0.04099 | 0.04099 | 0.04099 | 0 |
| 1732314300 | 0.04099 | 0 | 0.00 | 0.04099 | 0.04099 | 0.04099 | 0 |
| 1732227900 | 0.04099 | 0.01039 | 33.95 | 0.04099 | 0.04099 | 0.04099 | 1000 |
| 1732141740 | 0.0306 | -0.017475 | -36.35 | 0.052 | 0.052 | 0.0306 | 490 |
| 1732055040 | 0.048075 | 0 | 0.00 | 0.048075 | 0.048075 | 0.048075 | 0 |
| 1731968640 | 0.048075 | 0.003075 | 6.83 | 0.036225 | 0.048075 | 0.032 | 3000 |
| 1731709200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731622800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 30000 |
| 1731536880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731450480 | 0.045 | 0.0148 | 49.01 | 0.045 | 0.045 | 0.045 | 3000 |
| 1731363600 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1731104400 | 0.0302 | -0.00518 | -14.64 | 0.0302 | 0.0302 | 0.0302 | 1000 |
| 1731014580 | 0.03538 | 0 | 0.00 | 0.03538 | 0.03538 | 0.03538 | 0 |
| 1730928180 | 0.03538 | 0 | 0.00 | 0.03538 | 0.03538 | 0.03538 | 0 |
| 1730841780 | 0.03538 | 0 | 0.00 | 0.03538 | 0.03538 | 0.03538 | 0 |
| 1730755380 | 0.03538 | 0 | 0.00 | 0.03538 | 0.03538 | 0.03538 | 0 |
| 1730496180 | 0.03538 | 0 | 0.00 | 0.03538 | 0.03538 | 0.03538 | 0 |
| 1730409780 | 0.03538 | 0.00518 | 17.15 | 0.03538 | 0.03538 | 0.03538 | 1000 |
| 1730323200 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1730236800 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1730150400 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1729891200 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1729804800 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1729718400 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1729632000 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1729545600 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 5000 |
| 1729286400 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1729200000 | 0.0302 | -0.0004 | -1.31 | 0.0302 | 0.0302 | 0.0302 | 2500 |
| 1729113900 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1729027500 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1728941100 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1728681900 | 0.0306 | 0.0004 | 1.32 | 0.0402 | 0.0402 | 0.0306 | 1000 |
| 1728595560 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 1000 |
| 1728508980 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1728422580 | 0.0302 | -0.0008 | -2.58 | 0.0306 | 0.0306 | 0.0302 | 14625 |
| 1728336360 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1728077160 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1727990760 | 0.031 | -0.00575 | -15.65 | 0.031 | 0.031 | 0.031 | 913 |
| 1727904540 | 0.03675 | 0 | 0.00 | 0.03675 | 0.03675 | 0.03675 | 0 |
| 1727818140 | 0.03675 | -0.00725 | -16.48 | 0.03165 | 0.03675 | 0.031 | 100500 |
| 1727731800 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727472600 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727386200 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727299200 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727212800 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727126400 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1726867200 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.044 | 700 |
| 1726781340 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1726694940 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1726608540 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1726522140 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1726262940 | 0.042 | 0.014 | 50.00 | 0.035 | 0.045 | 0.035 | 303300 |
| 1726176540 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 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
