Premium
Dye and Durham Ltd (PK) (DYNDF)
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 | -0.0809 | -0.88310100536 | 9.1609 | 9.1609 | 8.2315 | 13001 | 8.67358534 | CS |
| 4 | -1.1 | -10.8055009823 | 10.18 | 12.05 | 8.216 | 20746 | 9.50336702 | CS |
| 12 | -5.04 | -35.6940509915 | 14.12 | 15.09 | 8.216 | 12987 | 10.29337579 | CS |
| 26 | -0.78 | -7.9107505071 | 9.86 | 15.09 | 8.216 | 9888 | 11.35089861 | CS |
| 52 | -0.62 | -6.39175257732 | 9.7 | 15.09 | 8.02 | 9649 | 10.7205678 | CS |
| 156 | -12.42 | -57.7674418605 | 21.5 | 23.58805 | 5.52 | 9501 | 9.98444713 | CS |
| 260 | -9.4541 | -51.0092208416 | 18.5341 | 40.7895 | 5.52 | 7430 | 11.10895904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 8.5105 | 0.02 | 0.24 | 8.28 | 8.5399999 | 8.2315 | 10656 |
| 1741040760 | 8.49 | -0.22 | -2.53 | 8.75 | 8.75 | 8.49 | 16779 |
| 1740781260 | 8.71 | 0.03 | 0.35 | 8.6925 | 8.71 | 8.6925 | 8037 |
| 1740695340 | 8.68 | -0.43 | -4.72 | 8.83 | 8.85 | 8.68 | 19447 |
| 1740608400 | 9.11 | -0.33 | -3.50 | 9.1609 | 9.1609 | 9.085 | 10084 |
| 1740522480 | 9.44 | -0.75 | -7.36 | 9.77 | 9.77 | 8.6199999 | 43870 |
| 1740435600 | 10.19 | 1.89 | 22.77 | 9.19 | 12.05 | 9.19 | 53121 |
| 1740176400 | 8.3 | -0.39 | -4.49 | 8.65 | 8.65 | 8.216 | 13666 |
| 1740090480 | 8.69 | -0.28 | -3.12 | 8.69 | 8.69 | 8.69 | 3785 |
| 1740004140 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1739917740 | 8.97 | -0.8 | -8.19 | 8.99 | 8.99 | 8.97 | 16315 |
| 1739572020 | 9.77 | 0.11 | 1.14 | 9.51 | 9.77 | 9.51 | 41552 |
| 1739485320 | 9.66 | -0.61 | -5.94 | 10.089 | 10.18 | 9.66 | 44041 |
| 1739399340 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1739312940 | 10.27 | -0.01 | -0.10 | 10.17 | 10.27 | 10.17 | 2900 |
| 1739226000 | 10.28 | 0.22 | 2.23 | 10.28 | 10.28 | 10.28 | 7025 |
| 1738966800 | 10.0555 | 0 | 0.00 | 10.0555 | 10.0555 | 10.0555 | 0 |
| 1738880400 | 10.0555 | -0.01 | -0.14 | 10.0555 | 10.0555 | 10.0555 | 15700 |
| 1738794000 | 10.07 | -0.06 | -0.59 | 10.18 | 10.18 | 10.07 | 24962 |
| 1738708080 | 10.13 | 0.12 | 1.20 | 10 | 10.13 | 9.95 | 3100 |
| 1738621740 | 10.01 | -0.42 | -4.03 | 9.96 | 10.01 | 9.82 | 3672 |
| 1738362000 | 10.43 | 0.05 | 0.48 | 10.51 | 10.52 | 10.43 | 6480 |
| 1738276140 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1738189740 | 10.38 | 0.15 | 1.47 | 10.38 | 10.38 | 10.38 | 8338 |
| 1738103220 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1738016820 | 10.23 | -0.3 | -2.85 | 10.5 | 10.51 | 10.17 | 13765 |
| 1737757620 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1737671220 | 10.53 | -0.57 | -5.14 | 10.53 | 10.53 | 10.53 | 13216 |
| 1737584940 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737498540 | 11.1 | 0.04 | 0.36 | 10.83 | 11.1325 | 10.83 | 8856 |
| 1737152820 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1737066420 | 11.06 | -0.38 | -3.32 | 11 | 11.1412 | 10.78 | 9689 |
| 1736979780 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1736893380 | 11.44 | -0.25 | -2.14 | 11.44 | 11.44 | 11.44 | 2341 |
| 1736806800 | 11.69 | -0.81 | -6.48 | 11.36 | 11.69 | 11.24 | 5009 |
| 1736547960 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1736375160 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1736288760 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1736202360 | 12.5 | 0.33 | 2.71 | 12.5016 | 12.5016 | 12.5 | 5924 |
| 1735943100 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1735856700 | 12.17 | 0.09 | 0.74 | 12.17 | 12.17 | 12.17 | 12687 |
| 1735683960 | 12.0805 | 0 | 0.04 | 11.828 | 12.0805 | 11.828 | 1019 |
| 1735597200 | 12.076 | 0 | 0.00 | 12.076 | 12.076 | 12.076 | 0 |
| 1735338000 | 12.076 | 1.17 | 10.69 | 12.08 | 12.08 | 12.076 | 1031 |
| 1735252020 | 10.91 | -1.55 | -12.40 | 10.91 | 10.91 | 10.91 | 180 |
| 1735078200 | 12.455 | -0.11 | -0.84 | 12.455 | 12.455 | 12.455 | 5110 |
| 1734992400 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1734733200 | 12.56 | 0 | 0.00 | 12.4 | 12.56 | 12.4 | 8875 |
| 1734646800 | 12.56 | -0.71 | -5.35 | 12.994 | 13.01 | 12.51 | 12858 |
| 1734560940 | 13.27 | -0.92 | -6.47 | 13.52 | 13.528 | 13.21 | 27000 |
| 1734474360 | 14.1875 | -0.9 | -5.98 | 14.49 | 14.49 | 14.1875 | 200 |
| 1734388140 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1734128940 | 15.09 | 0.97 | 6.87 | 14.04 | 15.09 | 14.04 | 7088 |
| 1734042300 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1733955900 | 14.12 | 0.1 | 0.71 | 14.12 | 14.12 | 14.12 | 5113 |
| 1733869200 | 14.02 | -0.13 | -0.92 | 14.08 | 14.08 | 14.01 | 6837 |
| 1733782800 | 14.15 | -0.39 | -2.69 | 14.26 | 14.26 | 14.15 | 10789 |
| 1733523900 | 14.5409 | 0 | 0.00 | 14.5409 | 14.5409 | 14.5409 | 0 |
| 1733437500 | 14.5409 | 0.02 | 0.14 | 14.55 | 14.55 | 14.5409 | 4395 |
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
