Premium
Droneshield Ltd (PK) (DRSHF)
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 | 0.0492 | 6.7397260274 | 0.73 | 0.8 | 0.7011 | 79951 | 0.74066839 | CS |
| 4 | 0.2192 | 39.1428571429 | 0.56 | 0.8 | 0.46 | 170756 | 0.62830133 | CS |
| 12 | 0.3579 | 84.9513410871 | 0.4213 | 0.9332 | 0.35 | 258179 | 0.57601917 | CS |
| 26 | 0.1787 | 29.7585345545 | 0.6005 | 0.9332 | 0.35 | 191622 | 0.53428605 | CS |
| 52 | 0.2192 | 39.1428571429 | 0.56 | 1.96 | 0.35 | 160312 | 0.73398518 | CS |
| 156 | 0.5904 | 312.711864407 | 0.1888 | 1.96 | 0.1 | 76406 | 0.66130152 | CS |
| 260 | 0.7083 | 999.012693935 | 0.0709 | 1.96 | 0.055 | 57016 | 0.61614034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.7792 | 0.01795 | 2.36 | 0.76 | 0.8 | 0.7573 | 251329 |
| 1745616480 | 0.76125 | -0.01075 | -1.39 | 0.7943 | 0.8 | 0.76 | 74414 |
| 1745529840 | 0.772 | 0.01 | 1.31 | 0.77 | 0.772 | 0.75121 | 26544 |
| 1745443560 | 0.762 | 0.007 | 0.93 | 0.79 | 0.79 | 0.762 | 18908 |
| 1745357340 | 0.755 | 0.0445 | 6.26 | 0.75 | 0.77 | 0.7388 | 127577 |
| 1745270400 | 0.7105 | -0.027 | -3.66 | 0.73 | 0.73 | 0.7010999 | 152310 |
| 1744925340 | 0.7375 | 0.0405001 | 5.81 | 0.7168 | 0.74 | 0.7168 | 177122 |
| 1744838940 | 0.6969999 | -0.013 | -1.83 | 0.71 | 0.725 | 0.6969999 | 51300 |
| 1744752360 | 0.71 | 0.06 | 9.23 | 0.7 | 0.726 | 0.68 | 864799 |
| 1744666140 | 0.65 | 0.0968 | 17.50 | 0.63766 | 0.665 | 0.5961 | 105195 |
| 1744406940 | 0.5532 | -0.0118 | -2.09 | 0.5699999 | 0.5699999 | 0.508 | 142045 |
| 1744320120 | 0.5649999 | 0.0239999 | 4.44 | 0.5309 | 0.58 | 0.5309 | 35460 |
| 1744234140 | 0.541 | 0.0585 | 12.12 | 0.5264 | 0.6 | 0.47 | 186404 |
| 1744147740 | 0.4825 | -0.0149 | -3.00 | 0.5 | 0.54 | 0.4825 | 225600 |
| 1744061220 | 0.4974 | -0.0126 | -2.47 | 0.5 | 0.5415 | 0.46 | 140338 |
| 1743802020 | 0.51 | -0.065 | -11.30 | 0.55 | 0.575 | 0.51 | 191049 |
| 1743715440 | 0.575 | -0.00416 | -0.72 | 0.5792 | 0.583007 | 0.5662 | 173961 |
| 1743629040 | 0.57916 | 0.01691 | 3.01 | 0.5699999 | 0.58 | 0.5699999 | 64046 |
| 1743542640 | 0.56225 | -0.01775 | -3.06 | 0.5699999 | 0.58 | 0.5545 | 96514 |
| 1743456180 | 0.58 | -0.04 | -6.45 | 0.56 | 0.5975 | 0.54 | 390786 |
| 1743197340 | 0.62 | 0.01 | 1.64 | 0.6333 | 0.67 | 0.58 | 91295 |
| 1743110880 | 0.61 | -0.02 | -3.17 | 0.71 | 0.71 | 0.59 | 36690 |
| 1743024540 | 0.63 | 0.025 | 4.13 | 0.62 | 0.68 | 0.61 | 63830 |
| 1742938140 | 0.605 | -0.063788 | -9.54 | 0.6716 | 0.6716 | 0.605 | 223409 |
| 1742851200 | 0.668788 | -0.051212 | -7.11 | 0.75 | 0.9332 | 0.6575 | 266161 |
| 1742592540 | 0.72 | 0.011617 | 1.64 | 0.6899999 | 0.72 | 0.6899999 | 141039 |
| 1742505960 | 0.708383 | -0.011517 | -1.60 | 0.7199 | 0.7199 | 0.7 | 1474332 |
| 1742419200 | 0.7199 | 0.0599 | 9.08 | 0.7 | 0.7199 | 0.7 | 226553 |
| 1742333400 | 0.66 | -0.071 | -9.71 | 0.75 | 0.7917999 | 0.65 | 169428 |
| 1742246400 | 0.731 | 0.0410001 | 5.94 | 0.67 | 0.745 | 0.6363 | 380360 |
| 1741987680 | 0.6899999 | 0.0630499 | 10.06 | 0.705 | 0.75 | 0.6899999 | 380427 |
| 1741901340 | 0.62695 | 0.04205 | 7.19 | 0.62 | 0.7 | 0.6012999 | 805205 |
| 1741814940 | 0.5849 | 0.0029 | 0.50 | 0.595 | 0.595 | 0.5649999 | 999271 |
| 1741728480 | 0.582 | -0.018 | -3.00 | 0.5799 | 0.594 | 0.5105 | 1197010 |
| 1741641600 | 0.6 | 0.03559 | 6.31 | 0.61 | 0.61125 | 0.59 | 247676 |
| 1741386000 | 0.56441 | 0.03941 | 7.51 | 0.53 | 0.594 | 0.5255 | 157664 |
| 1741300140 | 0.525 | 0.015 | 2.94 | 0.51 | 0.5366 | 0.509 | 143475 |
| 1741213440 | 0.51 | 0.045 | 9.68 | 0.46 | 0.539 | 0.46 | 77862 |
| 1741126800 | 0.465 | -0.025 | -5.10 | 0.4527 | 0.49 | 0.4427 | 45733 |
| 1741040760 | 0.49 | -0.0281 | -5.42 | 0.51 | 0.51 | 0.4742 | 217558 |
| 1740781260 | 0.5181 | 0.01008 | 1.98 | 0.49 | 0.5181 | 0.4752 | 140150 |
| 1740695340 | 0.50802 | -0.04198 | -7.63 | 0.5199 | 0.5199 | 0.5001 | 34380 |
| 1740608400 | 0.55 | 0.05 | 10.00 | 0.5074999 | 0.55 | 0.5 | 364346 |
| 1740522480 | 0.5 | -0.055 | -9.91 | 0.582 | 0.6402 | 0.495 | 440279 |
| 1740435600 | 0.555 | 0.065 | 13.27 | 0.55 | 0.56005 | 0.52 | 208480 |
| 1740176400 | 0.49 | 0.0404 | 8.99 | 0.472 | 0.51 | 0.472 | 193339 |
| 1740090480 | 0.4496 | 0.0495 | 12.37 | 0.42295 | 0.4675 | 0.42295 | 341439 |
| 1740003960 | 0.4001 | 0.0101 | 2.59 | 0.3938 | 0.419 | 0.39 | 387966 |
| 1739917740 | 0.39 | -0.02 | -4.88 | 0.39 | 0.4225 | 0.37225 | 375855 |
| 1739572020 | 0.4099999 | 0.0199999 | 5.13 | 0.3933 | 0.4134 | 0.39 | 28992 |
| 1739485320 | 0.39 | -0.00445 | -1.13 | 0.4 | 0.4079999 | 0.385 | 548150 |
| 1739398920 | 0.39445 | 0.001725 | 0.44 | 0.4221 | 0.4221 | 0.3837 | 54760 |
| 1739312940 | 0.392725 | -0.011275 | -2.79 | 0.4 | 0.4126 | 0.35645 | 223293 |
| 1739226000 | 0.404 | 0.004 | 1.00 | 0.4099999 | 0.415 | 0.4 | 106215 |
| 1738967160 | 0.4 | -0.015 | -3.61 | 0.4372 | 0.4372 | 0.3929 | 254836 |
| 1738880400 | 0.415 | 0.003 | 0.73 | 0.44 | 0.448 | 0.4 | 116731 |
| 1738794000 | 0.412 | 0.0141001 | 3.54 | 0.4162 | 0.45 | 0.412 | 184330 |
| 1738708080 | 0.3978999 | 0.0170999 | 4.49 | 0.39 | 0.3989 | 0.373175 | 60729 |
| 1738621740 | 0.3808 | -0.0392 | -9.33 | 0.4213 | 0.4213 | 0.35 | 320737 |
| 1738362000 | 0.42 | 0.019 | 4.74 | 0.42 | 0.43 | 0.4099999 | 119273 |
| 1738276080 | 0.401 | -0.019 | -4.52 | 0.42 | 0.4544 | 0.401 | 279825 |
| 1738189740 | 0.42 | 0.025 | 6.33 | 0.4 | 0.4233 | 0.4 | 45042 |
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
