Premium
Destiny Media Technologies Inc (QB) (DSNY)
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 | -0.045 | -6.20689655172 | 0.725 | 0.725 | 0.6 | 10614 | 0.68148396 | CS |
| 4 | -0.12 | -15 | 0.8 | 0.93 | 0.6 | 7081 | 0.79481793 | CS |
| 12 | -0.0605 | -8.17015530047 | 0.7405 | 1.02 | 0.6 | 5429 | 0.81508804 | CS |
| 26 | -0.2099 | -23.5869198786 | 0.8899 | 1.15 | 0.6 | 5119 | 0.81532388 | CS |
| 52 | -0.37 | -35.2380952381 | 1.05 | 1.15 | 0.555 | 6248 | 0.91584764 | CS |
| 156 | -0.57 | -45.6 | 1.25 | 1.33 | 0.2966 | 6746 | 0.80547019 | CS |
| 260 | -0.23 | -25.2747252747 | 0.91 | 2.6003 | 0.2966 | 12049 | 0.9498615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 0.68 | 0 | 0.00 | 0.66 | 0.68 | 0.6 | 5200 |
| 1735597740 | 0.68 | -0.045 | -6.21 | 0.7025 | 0.7025 | 0.64 | 20527 |
| 1735337400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1735251000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1735078200 | 0.725 | 0.0193 | 2.73 | 0.725 | 0.725 | 0.705 | 700 |
| 1734992400 | 0.7057 | -0.0743 | -9.53 | 0.6475 | 0.7057 | 0.6475 | 445 |
| 1734733200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1734646800 | 0.78 | 0.08 | 11.43 | 0.78 | 0.78 | 0.78 | 100 |
| 1734560940 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 6027 |
| 1734474360 | 0.75 | 0.0105 | 1.42 | 0.75 | 0.75 | 0.745 | 8562 |
| 1734388140 | 0.7395 | -0.07525 | -9.24 | 0.7395 | 0.7395 | 0.7395 | 4900 |
| 1734128700 | 0.81475 | 0 | 0.00 | 0.81475 | 0.81475 | 0.81475 | 0 |
| 1734042300 | 0.81475 | 0 | 0.00 | 0.81475 | 0.81475 | 0.81475 | 0 |
| 1733955900 | 0.81475 | -0.08515 | -9.46 | 0.852375 | 0.852375 | 0.81475 | 450 |
| 1733869500 | 0.8999 | 0 | 0.00 | 0.8999 | 0.8999 | 0.8999 | 0 |
| 1733783100 | 0.8999 | 0 | 0.00 | 0.8999 | 0.8999 | 0.8999 | 0 |
| 1733523900 | 0.8999 | 0 | 0.00 | 0.8999 | 0.8999 | 0.8999 | 0 |
| 1733437500 | 0.8999 | 0.0099 | 1.11 | 0.825 | 0.8999 | 0.75 | 11800 |
| 1733350980 | 0.89 | -0.04 | -4.30 | 0.7701 | 0.9067 | 0.7701 | 21775 |
| 1733264700 | 0.93 | 0.043475 | 4.90 | 0.8 | 0.93 | 0.8 | 2601 |
| 1733178540 | 0.886525 | 0 | 0.00 | 0.886525 | 0.886525 | 0.886525 | 0 |
| 1732919340 | 0.886525 | 0 | 0.00 | 0.886525 | 0.886525 | 0.886525 | 0 |
| 1732746540 | 0.886525 | -0.113475 | -11.35 | 0.7435 | 0.886525 | 0.7435 | 10600 |
| 1732660140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732573740 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732314540 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732228140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732141740 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1600 |
| 1732054800 | 1 | 0.0625 | 6.67 | 0.80575 | 1 | 0.80575 | 200 |
| 1731968460 | 0.9375 | 0 | 0.00 | 0.9375 | 0.9375 | 0.9375 | 0 |
| 1731709260 | 0.9375 | -0.0825 | -8.09 | 0.9375 | 0.9375 | 0.9375 | 100 |
| 1731622800 | 1.02 | 0.18 | 21.77 | 0.85 | 1.02 | 0.85 | 3300 |
| 1731536760 | 0.8376749 | -0.032225 | -3.70 | 0.8376749 | 0.8376749 | 0.8376749 | 3275 |
| 1731450480 | 0.8699 | 0.0899 | 11.53 | 0.7405 | 0.8699 | 0.7405 | 6200 |
| 1731363600 | 0.78 | -0.0899 | -10.33 | 0.828 | 0.828 | 0.76505 | 5700 |
| 1731104400 | 0.8699 | 0.0542 | 6.64 | 0.8699 | 0.8699 | 0.8699 | 100 |
| 1731018540 | 0.8157 | -0.0242 | -2.88 | 0.8399 | 0.84 | 0.8157 | 19206 |
| 1730931600 | 0.8399 | 0.024825 | 3.05 | 0.82895 | 0.84 | 0.82895 | 1218 |
| 1730845680 | 0.815075 | -0.024825 | -2.96 | 0.815075 | 0.815075 | 0.815075 | 100 |
| 1730755620 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1730496420 | 0.8399 | 0 | 0.00 | 0.7406 | 0.8399 | 0.7405 | 2265 |
| 1730409780 | 0.8399 | 0 | 0.00 | 0.7406 | 0.8399 | 0.7406 | 400 |
| 1730323500 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1730237100 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1730150700 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729891500 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 100 |
| 1729804800 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729718400 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729632000 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729545600 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729286400 | 0.8399 | 0.0391 | 4.88 | 0.8399 | 0.8399 | 0.8399 | 158 |
| 1729200000 | 0.8008 | -0.0391 | -4.66 | 0.8179999 | 0.8179999 | 0.7901 | 28652 |
| 1729114020 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729027620 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1728941220 | 0.8399 | 0.0993 | 13.41 | 0.8399 | 0.8399 | 0.8399 | 100 |
| 1728681780 | 0.7406 | 0 | 0.00 | 0.7406 | 0.7406 | 0.7406 | 0 |
| 1728595380 | 0.7406 | 0 | 0.00 | 0.7406 | 0.7406 | 0.7406 | 0 |
| 1728508980 | 0.7406 | 0 | 0.00 | 0.7406 | 0.7406 | 0.7406 | 0 |
| 1728422580 | 0.7406 | 0 | 0.00 | 0.7405 | 0.7406 | 0.7405 | 1700 |
| 1728336000 | 0.7406 | -0.0993 | -11.82 | 0.6929999 | 0.7406 | 0.6929999 | 20892 |
| 1728077220 | 0.8399 | 0.04775 | 6.03 | 0.8399 | 0.84 | 0.8399 | 5399 |
| 1727990760 | 0.79215 | -0.04775 | -5.69 | 0.79215 | 0.79215 | 0.79215 | 100 |
| 1727904000 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 100 |
| 1727818140 | 0.8399 | 0.0698 | 9.06 | 0.8399 | 0.8399 | 0.8399 | 100 |
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
