Premium
DPM Metals Inc (PK) (DPMLF)
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 | -1.34 | -3.73363053775 | 35.89 | 36.35 | 32.2485 | 66399 | 34.09113333 | CS |
| 4 | 1.385 | 4.17608925072 | 33.165 | 36.35 | 29.76 | 87109 | 33.5041723 | CS |
| 12 | -5.16 | -12.9942080081 | 39.71 | 39.71 | 29 | 47810 | 33.605889 | CS |
| 26 | 0.5 | 1.4684287812 | 34.05 | 46.28 | 27.34 | 61513 | 35.98997435 | CS |
| 52 | 17.98 | 108.509354255 | 16.57 | 46.28 | 15.5 | 89311 | 27.81502794 | CS |
| 156 | 27.42 | 384.572230014 | 7.13 | 46.28 | 5.78 | 53108 | 20.26419862 | CS |
| 260 | 28.5829 | 479.008228453 | 5.9671 | 46.28 | 3.95 | 40679 | 17.14032717 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 34.55 | -0.92 | -2.59 | 36.29 | 36.29 | 34.48 | 41020 |
| 1783632420 | 35.47 | 2.86 | 8.77 | 33.009999 | 35.47 | 32.82 | 35203 |
| 1783545840 | 32.61 | -1.73 | -5.04 | 33.72 | 34.569 | 32.2485 | 92171 |
| 1783459740 | 34.342 | -1.66 | -4.61 | 35.5 | 35.79 | 34.05 | 146643 |
| 1783373340 | 36 | 1.84 | 5.39 | 35.89 | 36.35 | 34.5 | 16956 |
| 1783027740 | 34.16 | 1.82 | 5.63 | 29.76 | 34.16 | 29.76 | 25415 |
| 1782941280 | 32.34 | -0.21 | -0.63 | 32 | 32.93 | 32 | 10055 |
| 1782854880 | 32.545 | 0.34 | 1.04 | 31.87 | 32.72 | 31.65 | 77862 |
| 1782768300 | 32.21 | -0.48 | -1.46 | 32.15 | 32.468 | 31.49 | 19944 |
| 1782509280 | 32.688319 | 1.01 | 3.18 | 32.119999 | 33.02 | 32.119999 | 29552 |
| 1782422460 | 31.68 | 0.27 | 0.87 | 31.75 | 32.494999 | 31.67 | 11086 |
| 1782336000 | 31.407 | -1.75 | -5.29 | 31.93 | 32.759999 | 31.396 | 202424 |
| 1782250140 | 33.159999 | -0.47 | -1.40 | 32.159999 | 33.43 | 31.83 | 293842 |
| 1782163500 | 33.63 | 1.69 | 5.29 | 33.15 | 33.63 | 32.909999 | 7905 |
| 1781818140 | 31.94 | -1.48 | -4.41 | 32.6 | 34 | 31.794 | 77157 |
| 1781731740 | 33.415 | -1.75 | -4.96 | 35.648 | 36 | 33.415 | 99352 |
| 1781645340 | 35.16 | 1.02 | 2.99 | 34.75 | 35.3985 | 34.54 | 349721 |
| 1781558940 | 34.14 | 2.44 | 7.70 | 33.165 | 34.65 | 33.165 | 31647 |
| 1781299740 | 31.7 | 0.07 | 0.22 | 32.25 | 32.35 | 31.63 | 7912 |
| 1781213220 | 31.63 | 2.51 | 8.62 | 29 | 31.77 | 29 | 20585 |
| 1781126940 | 29.12 | -1.97 | -6.34 | 29.05 | 30.9 | 29.05 | 24999 |
| 1781040540 | 31.09 | -0.93 | -2.90 | 32.49 | 32.49 | 30.43 | 14949 |
| 1780954140 | 32.02 | 0.09 | 0.28 | 31.19 | 32.49 | 31.19 | 71087 |
| 1780694940 | 31.93 | -3.04 | -8.70 | 34.97 | 34.97 | 31.78 | 28295 |
| 1780608540 | 34.974 | 0.57 | 1.67 | 34.85 | 35.55 | 34.64 | 10062 |
| 1780522140 | 34.4 | 1.18 | 3.55 | 33.94 | 34.5815 | 33.22 | 18944 |
| 1780435740 | 33.22 | 0.81 | 2.50 | 31.11 | 33.22 | 31.11 | 17593 |
| 1780349340 | 32.409999 | -1.03 | -3.08 | 33.04 | 34.42 | 31.63 | 28671 |
| 1780090080 | 33.439999 | 0.89 | 2.73 | 32.2 | 33.667 | 32.2 | 106952 |
| 1780003320 | 32.549999 | -0.42 | -1.27 | 32.632599 | 33.25 | 32.222 | 17429 |
| 1779917340 | 32.97 | -1.44 | -4.17 | 33.95 | 34.07 | 32.97 | 5607 |
| 1779830940 | 34.405 | 1.3 | 3.91 | 33.86 | 34.96 | 33.8 | 17265 |
| 1779484920 | 33.11 | 0.27 | 0.82 | 32.402 | 33.119999 | 32.402 | 5574 |
| 1779398880 | 32.84 | 0.48 | 1.48 | 32.1 | 32.842 | 31.79 | 7396 |
| 1779312300 | 32.36 | 1.29 | 4.14 | 31.99 | 32.74 | 31.84 | 15953 |
| 1779225660 | 31.0725 | -1.61 | -4.94 | 32.57 | 32.57 | 30.9553 | 16002 |
| 1779139740 | 32.686 | 0.04 | 0.11 | 33.21 | 33.21 | 32.54 | 8641 |
| 1778880000 | 32.65 | -2.05 | -5.91 | 34 | 34 | 31.95 | 26517 |
| 1778793900 | 34.7 | -0.24 | -0.69 | 34.79 | 34.8 | 34.26 | 15645 |
| 1778707380 | 34.94 | 0.04 | 0.11 | 34.9 | 35.4 | 34.18 | 8068 |
| 1778621340 | 34.9 | 0.03 | 0.09 | 35.38 | 35.38 | 34.23 | 24821 |
| 1778534940 | 34.87 | 0.33 | 0.96 | 34.31 | 35.58 | 34.31 | 17068 |
| 1778275200 | 34.54 | 0.51 | 1.50 | 34.0815 | 35.24 | 33.409999 | 8604 |
| 1778188800 | 34.03 | -0.32 | -0.93 | 35.369 | 35.369 | 33.72 | 351589 |
| 1778102520 | 34.35 | 2.23 | 6.94 | 32.4754 | 35.495 | 32.4754 | 25615 |
| 1778016000 | 32.119999 | -0.36 | -1.11 | 32.640099 | 32.77 | 32.09 | 16270 |
| 1777930140 | 32.479999 | -0.95 | -2.84 | 33 | 33.28 | 32.369999 | 12782 |
| 1777671000 | 33.43 | -0.13 | -0.39 | 33.5 | 33.96 | 33.32 | 12592 |
| 1777584540 | 33.5625 | 0.03 | 0.10 | 30.34 | 34.45 | 30.34 | 12676 |
| 1777498140 | 33.53 | -0.83 | -2.42 | 33.08 | 33.977 | 33.08 | 20676 |
| 1777411800 | 34.36 | -1.08 | -3.03 | 34.46 | 34.47 | 33.84 | 32795 |
| 1777325400 | 35.435 | -0.37 | -1.02 | 36.39 | 36.52 | 35.03 | 5749 |
| 1777065780 | 35.8 | -0.11 | -0.31 | 35.914 | 36.16 | 35.54 | 14923 |
| 1776979740 | 35.91 | -0.91 | -2.47 | 36.77 | 36.86 | 35.53 | 13718 |
| 1776893280 | 36.82 | 0.53 | 1.46 | 36.82 | 37.04 | 36.76 | 18569 |
| 1776806940 | 36.2901 | -2.26 | -5.86 | 38.1 | 38.19 | 36.24 | 34357 |
| 1776720540 | 38.55 | -0.66 | -1.68 | 39.71 | 39.71 | 37.98 | 40266 |
| 1776460800 | 39.21 | 1.14 | 2.99 | 38.76 | 39.62 | 38.74 | 14850 |
| 1776374940 | 38.07 | -0.26 | -0.67 | 36.89 | 39.32 | 36.89 | 9790 |
| 1776288360 | 38.328 | -1.63 | -4.09 | 40.085 | 40.085 | 38.04 | 13784 |
| 1776202140 | 39.962 | -0.31 | -0.76 | 40.9474 | 41.03 | 39.92 | 9126 |
| 1776115740 | 40.27 | 0.8 | 2.03 | 39.03 | 40.36 | 39.03 | 7375 |
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.
