Premium
Defence Therapeutics Inc (QB) (DTCFF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.618 | 0.618 | 0.618 | 500 | 0.618 | CS |
| 4 | -0.0267 | -4.14146114472 | 0.6447 | 0.6447 | 0.618 | 467 | 0.63039132 | CS |
| 12 | -0.1384 | -18.2971972501 | 0.7564 | 1.1575 | 0.618 | 4204 | 0.81175364 | CS |
| 26 | 0.20405 | 49.2933929219 | 0.41395 | 1.1575 | 0.2732 | 13858 | 0.69610938 | CS |
| 52 | -0.2585 | -29.4922989161 | 0.8765 | 1.1575 | 0.2732 | 7264 | 0.69366758 | CS |
| 156 | -2.382 | -79.4 | 3 | 4.47 | 0.2732 | 3187 | 0.96836701 | CS |
| 260 | -1.882 | -75.28 | 2.5 | 6.4078 | 0.2732 | 2759 | 1.5133616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.618 | 0 | 0.00 | 0.618 | 0.618 | 0.618 | 0 |
| 1745616480 | 0.618 | -0.0267 | -4.14 | 0.618 | 0.618 | 0.618 | 500 |
| 1745529720 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1745443320 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1745356920 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1745270520 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1744924920 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1744838520 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1744752120 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1744665720 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1744406520 | 0.6447 | 0 | 0.00 | 0.6447 | 0.6447 | 0.6447 | 0 |
| 1744320120 | 0.6447 | -0.3517 | -35.30 | 0.6447 | 0.6447 | 0.6447 | 433 |
| 1744234200 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1744147800 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1744061400 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743802200 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743715800 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743629400 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743543000 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743456600 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743197400 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743111000 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1743024600 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1742938200 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1742851800 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1742592600 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1742506200 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1742419800 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1742333400 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1742246880 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1741987680 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1741901280 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1741814880 | 0.9964 | 0 | 0.00 | 0.9964 | 0.9964 | 0.9964 | 0 |
| 1741728480 | 0.9964 | 0.06776 | 7.30 | 0.9964 | 0.9964 | 0.9964 | 900 |
| 1741645200 | 0.92864 | 0 | 0.00 | 0.92864 | 0.92864 | 0.92864 | 0 |
| 1741386000 | 0.92864 | -0.00266 | -0.29 | 0.92864 | 0.92864 | 0.92864 | 2000 |
| 1741299840 | 0.9313 | 0 | 0.00 | 0.9313 | 0.9313 | 0.9313 | 0 |
| 1741213440 | 0.9313 | 0.1423 | 18.04 | 0.9313 | 0.9313 | 0.9313 | 100 |
| 1741126860 | 0.789 | 0 | 0.00 | 0.789 | 0.789 | 0.789 | 0 |
| 1741040460 | 0.789 | 0 | 0.00 | 0.789 | 0.789 | 0.789 | 0 |
| 1740781260 | 0.789 | -0.00025 | -0.03 | 0.789 | 0.789 | 0.789 | 200 |
| 1740695340 | 0.78925 | -0.08341 | -9.56 | 0.8115 | 0.8115 | 0.78925 | 17145 |
| 1740608400 | 0.87266 | 0.19266 | 28.33 | 0.87266 | 0.87266 | 0.87266 | 1000 |
| 1740522480 | 0.68 | -0.12828 | -15.87 | 0.75 | 0.75 | 0.67598 | 15000 |
| 1740435600 | 0.80828 | -0.34922 | -30.17 | 0.9776 | 0.9776 | 0.80828 | 4840 |
| 1740176880 | 1.1575 | 0 | 0.00 | 1.1575 | 1.1575 | 1.1575 | 0 |
| 1740090480 | 1.1575 | 0.07 | 6.00 | 1.15 | 1.1575 | 1.15 | 490 |
| 1740003960 | 1.092 | 0.08 | 8.12 | 1.08 | 1.112 | 1.08 | 6600 |
| 1739917740 | 1.01 | 0.21 | 26.25 | 0.91 | 1.01 | 0.91 | 2550 |
| 1739571720 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1739485320 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1739398920 | 0.8 | 0.025 | 3.23 | 0.8 | 0.8 | 0.8 | 5000 |
| 1739312880 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1739226480 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1738967280 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1738880880 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1738794480 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1738708080 | 0.775 | 0.025 | 3.33 | 0.7564 | 0.775 | 0.7564 | 10500 |
| 1738621680 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738362480 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738276080 | 0.75 | -0.0596 | -7.36 | 0.78 | 0.81 | 0.75 | 26400 |
| 1738189740 | 0.8096 | 0.0056 | 0.70 | 0.8424 | 0.8424 | 0.8096 | 666 |
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
