Premium
DSV AS (PK) (DSDVY)
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 | 3.915 | 4.18336271838 | 93.585 | 98.9299 | 91.3 | 54823 | 95.25126466 | DR |
| 4 | 0.76 | 0.785610915857 | 96.74 | 98.9299 | 77.78 | 107220 | 88.3966005 | DR |
| 12 | 1.29 | 1.34081696289 | 96.21 | 108.68 | 77.78 | 78796 | 95.68804581 | DR |
| 26 | -12.47 | -11.3394562153 | 109.97 | 113.25 | 77.78 | 82946 | 101.30459078 | DR |
| 52 | 24.95 | 34.3900758098 | 72.55 | 115.75 | 70.19 | 63651 | 96.80061398 | DR |
| 156 | 16.61 | 20.5340585981 | 80.89 | 115.75 | 56.0201 | 58162 | 86.34488548 | DR |
| 260 | 47.295 | 94.2037645653 | 50.205 | 133.78 | 48.26 | 53605 | 87.70554873 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 97.5 | -0.3 | -0.30 | 97.02 | 97.81 | 96.95 | 57733 |
| 1745616480 | 97.795 | -0.2 | -0.20 | 97.85 | 97.95 | 97.03 | 45582 |
| 1745529840 | 97.99 | 1.21 | 1.25 | 96.7395 | 98.06 | 96.675 | 39874 |
| 1745443560 | 96.78 | 4.13 | 4.46 | 97.78 | 98.9299 | 96.53 | 66602 |
| 1745357340 | 92.65 | 0.25 | 0.27 | 91.41 | 93.64 | 91.3 | 84177 |
| 1745270400 | 92.4 | -1.19 | -1.28 | 93.585 | 93.585 | 92.3 | 37879 |
| 1744925340 | 93.5945 | 0.86 | 0.93 | 89.55 | 96.49 | 89.55 | 42891 |
| 1744838940 | 92.735 | -2.57 | -2.69 | 94.1 | 94.1 | 92.56 | 39551 |
| 1744752360 | 95.3 | 8.35 | 9.60 | 92.29 | 95.9 | 92.29 | 81972 |
| 1744666140 | 86.95 | 1.02 | 1.19 | 84.49 | 87.48 | 84.26 | 181255 |
| 1744406940 | 85.93 | 1.11 | 1.31 | 84.95 | 85.95 | 84.57 | 388916 |
| 1744320120 | 84.82 | -0.47 | -0.55 | 86.51 | 86.51 | 83.82 | 192345 |
| 1744234140 | 85.29 | 3.28 | 4.00 | 79.32 | 85.3 | 77.78 | 274499 |
| 1744147740 | 82.0105 | 0.48 | 0.59 | 84.46 | 85.495 | 81.98 | 125996 |
| 1744061220 | 81.53 | -4.94 | -5.71 | 80.85 | 86.34 | 80.32 | 160615 |
| 1743802020 | 86.47 | -8.07 | -8.54 | 89.83 | 89.83 | 85.92 | 55912 |
| 1743715440 | 94.54 | -3.81 | -3.87 | 93.725 | 95.81 | 93.725 | 42256 |
| 1743629040 | 98.35 | -0.15 | -0.15 | 97.33 | 98.7 | 97.33 | 60528 |
| 1743542640 | 98.5 | 1.48 | 1.53 | 98.05 | 98.83 | 98.05 | 49213 |
| 1743456180 | 97.02 | -1.87 | -1.89 | 96.74 | 97.34 | 96.09 | 67117 |
| 1743197340 | 98.89 | 1.13 | 1.16 | 98.1 | 98.89 | 97.92 | 99402 |
| 1743110880 | 97.76 | -0.76 | -0.77 | 97.045 | 97.95 | 96.8 | 85291 |
| 1743024540 | 98.515 | -2.95 | -2.90 | 98.38 | 99.35 | 97.7 | 36973 |
| 1742938140 | 101.46 | 0.21 | 0.21 | 100.25 | 101.5 | 100.25 | 42378 |
| 1742851200 | 101.25 | -4.18 | -3.96 | 103.8 | 103.8 | 100.6 | 67133 |
| 1742592540 | 105.43 | -2.97 | -2.74 | 105.785 | 105.785 | 104.63 | 54567 |
| 1742505960 | 108.4 | 0.56 | 0.52 | 107 | 108.68 | 107 | 38488 |
| 1742419200 | 107.84 | 0.79 | 0.74 | 108.26 | 108.492 | 107.84 | 26254 |
| 1742333400 | 107.05 | 0.41 | 0.38 | 106 | 107.51 | 105.67 | 57655 |
| 1742246400 | 106.64 | 1.93 | 1.84 | 105.079 | 106.68 | 104.81 | 40983 |
| 1741987680 | 104.71 | 2.76 | 2.71 | 104.015 | 104.72 | 103.01 | 47197 |
| 1741901340 | 101.95 | -1.01 | -0.98 | 101.59 | 102.329 | 101.46 | 49398 |
| 1741814940 | 102.96 | -1.7 | -1.62 | 103.54 | 103.54 | 102.28 | 70497 |
| 1741728480 | 104.66 | 1.9 | 1.85 | 102.08 | 104.66 | 101.47 | 216042 |
| 1741641600 | 102.76 | -0.92 | -0.89 | 102.59 | 103.17 | 101.575 | 39338 |
| 1741386000 | 103.68 | -1.95 | -1.85 | 103.22 | 104.16 | 103.17 | 38006 |
| 1741300140 | 105.63 | 1.25 | 1.20 | 106.17 | 106.17 | 105.27 | 33851 |
| 1741213440 | 104.38 | 4.15 | 4.14 | 103.01 | 104.4139 | 103.01 | 28395 |
| 1741126800 | 100.23 | -0.56 | -0.56 | 98.81 | 100.23 | 98.21 | 154805 |
| 1741040760 | 100.79 | 0.33 | 0.33 | 101.65 | 102.14 | 100.79 | 166299 |
| 1740781260 | 100.46 | 1.33 | 1.34 | 100.06 | 100.9 | 99.825 | 53499 |
| 1740695340 | 99.13 | -2.32 | -2.28 | 99.66 | 99.79 | 99.13 | 36469 |
| 1740608400 | 101.445 | 1.24 | 1.23 | 101.65 | 102.12 | 101.15 | 39900 |
| 1740522480 | 100.21 | -0.95 | -0.94 | 100.25 | 100.32 | 99.45 | 95090 |
| 1740435600 | 101.16 | -0.14 | -0.14 | 101.4 | 101.79 | 101.16 | 59839 |
| 1740176400 | 101.3 | -2 | -1.94 | 103.72 | 103.72 | 101.01 | 67131 |
| 1740090480 | 103.3 | 0.41 | 0.39 | 102.71 | 103.96 | 102.29 | 86013 |
| 1740003960 | 102.895 | -0.56 | -0.54 | 102.74 | 103.1 | 102.55 | 29899 |
| 1739917740 | 103.45 | 2.19 | 2.16 | 102.855 | 104.1675 | 102.74 | 46551 |
| 1739572020 | 101.26 | -0.29 | -0.29 | 101.63 | 101.7 | 101.21 | 48373 |
| 1739485320 | 101.55 | 1.41 | 1.41 | 100.19 | 101.55 | 100.19 | 49701 |
| 1739398920 | 100.142 | -0.78 | -0.77 | 99.17 | 100.574 | 99.11 | 41953 |
| 1739312940 | 100.92 | 2.36 | 2.39 | 99.88 | 101.195 | 99.7 | 44334 |
| 1739226000 | 98.56 | 1.56 | 1.61 | 98.025 | 99.08 | 98.025 | 56567 |
| 1738967160 | 97 | -1.42 | -1.44 | 98.02 | 98.18 | 96.99 | 68402 |
| 1738880400 | 98.42 | -0.99 | -1.00 | 97.71 | 98.43 | 97.62 | 37645 |
| 1738794000 | 99.41 | -0.17 | -0.17 | 98.22 | 99.57 | 98.07 | 53369 |
| 1738708080 | 99.58 | 1.71 | 1.75 | 100.45 | 100.45 | 98.96 | 168736 |
| 1738621740 | 97.87 | -1.57 | -1.58 | 96.21 | 97.87 | 95.57 | 56556 |
| 1738362000 | 99.44 | -1.91 | -1.88 | 99.93 | 100.396 | 99.37 | 40756 |
| 1738276080 | 101.35 | -0.82 | -0.80 | 100.55 | 101.985 | 100.47 | 52901 |
| 1738189740 | 102.17 | -0.83 | -0.81 | 102.765 | 102.77 | 101.68 | 209749 |
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
