Premium
DZS Inc (PK) (DZSI)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.129 | -16.125 | 0.8 | 0.8 | 0.671 | 24348 | 0.71396202 | CS |
| 4 | -0.054 | -7.44827586207 | 0.725 | 0.945 | 0.671 | 34309 | 0.80004713 | CS |
| 12 | -0.174 | -20.5917159763 | 0.845 | 0.945 | 0.31 | 27915 | 0.7858817 | CS |
| 26 | 0.471 | 235.5 | 0.2 | 0.945 | 0.04 | 37036 | 0.7024298 | CS |
| 52 | 0.1609 | 31.5428347383 | 0.5101 | 0.945 | 0.001 | 77621 | 0.51573037 | CS |
| 156 | 0.1609 | 31.5428347383 | 0.5101 | 0.945 | 0.001 | 77621 | 0.51573037 | CS |
| 260 | 0.1609 | 31.5428347383 | 0.5101 | 0.945 | 0.001 | 77621 | 0.51573037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 0.72 | -0.05 | -6.49 | 0.71 | 0.78 | 0.71 | 2366 |
| 1740090480 | 0.77 | 0.0649001 | 9.20 | 0.7 | 0.77 | 0.7 | 7185 |
| 1740003960 | 0.7050999 | -0.0074 | -1.04 | 0.7125 | 0.72 | 0.7050999 | 38986 |
| 1739917740 | 0.7125 | -0.1375 | -16.18 | 0.8 | 0.8 | 0.7125 | 48853 |
| 1739572020 | 0.85 | 0.05 | 6.25 | 0.79 | 0.87 | 0.7125 | 34085 |
| 1739485320 | 0.8 | 0.099 | 14.12 | 0.7 | 0.83 | 0.7 | 8571 |
| 1739398920 | 0.701 | -0.059 | -7.76 | 0.701 | 0.8373 | 0.701 | 17654 |
| 1739312940 | 0.76 | 0.03 | 4.11 | 0.73 | 0.76 | 0.701 | 26180 |
| 1739226000 | 0.73 | -0.02 | -2.67 | 0.7 | 0.73 | 0.7 | 2024 |
| 1738967160 | 0.75 | 0 | 0.00 | 0.7005 | 0.75 | 0.7005 | 26701 |
| 1738880400 | 0.75 | -0.05 | -6.25 | 0.7005 | 0.8449 | 0.7005 | 5398 |
| 1738794000 | 0.8 | 0 | 0.00 | 0.73 | 0.8998 | 0.6899999 | 233129 |
| 1738708080 | 0.8 | -0.01 | -1.23 | 0.73 | 0.93 | 0.73 | 14740 |
| 1738621740 | 0.81 | -0.11 | -11.96 | 0.72 | 0.85 | 0.72 | 14241 |
| 1738362000 | 0.92 | 0.04 | 4.55 | 0.9198 | 0.92 | 0.85 | 2032 |
| 1738276080 | 0.88 | 0 | 0.00 | 0.88 | 0.91 | 0.88 | 6819 |
| 1738189740 | 0.88 | 0.03 | 3.53 | 0.8 | 0.945 | 0.8 | 73796 |
| 1738103280 | 0.85 | 0.0300001 | 3.66 | 0.76 | 0.85 | 0.72 | 87650 |
| 1738016820 | 0.8199999 | 0 | 0.00 | 0.725 | 0.8199999 | 0.725 | 1467 |
| 1737757440 | 0.8199999 | 0.0199999 | 2.50 | 0.61 | 0.84 | 0.61 | 31476 |
| 1737671220 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.75 | 26003 |
| 1737584640 | 0.84 | 0.05 | 6.33 | 0.72 | 0.84 | 0.72 | 1251 |
| 1737498540 | 0.79 | -0.01 | -1.25 | 0.7 | 0.85 | 0.7 | 26301 |
| 1737152880 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.75 | 4447 |
| 1737066420 | 0.8 | 0.09 | 12.68 | 0.72 | 0.8 | 0.7 | 13512 |
| 1736979720 | 0.71 | -0.07 | -8.97 | 0.7 | 0.72 | 0.7 | 7777 |
| 1736893380 | 0.78 | 0.0001 | 0.01 | 0.73 | 0.78 | 0.72 | 18310 |
| 1736806800 | 0.7799 | 0.0789 | 11.26 | 0.7 | 0.7799 | 0.6711 | 9155 |
| 1736547720 | 0.701 | -0.029 | -3.97 | 0.73 | 0.75 | 0.701 | 5050 |
| 1736375340 | 0.73 | 0.03 | 4.29 | 0.71 | 0.78 | 0.7 | 17308 |
| 1736288940 | 0.7 | 0 | 0.00 | 0.7 | 0.77 | 0.7 | 5908 |
| 1736202360 | 0.7 | -0.08 | -10.26 | 0.78 | 0.78 | 0.7 | 18425 |
| 1735942980 | 0.78 | 0.06 | 8.33 | 0.61 | 0.78 | 0.61 | 5791 |
| 1735856700 | 0.72 | 0.02 | 2.86 | 0.6899999 | 0.72 | 0.68555 | 37166 |
| 1735683960 | 0.7 | -0.08 | -10.26 | 0.6706 | 0.78 | 0.6403 | 73964 |
| 1735597740 | 0.78 | 0.03 | 4.00 | 0.6705 | 0.78 | 0.6705 | 28448 |
| 1735338000 | 0.75 | 0.05 | 7.14 | 0.7 | 0.78 | 0.7 | 15626 |
| 1735252020 | 0.7 | -0.08 | -10.26 | 0.6703 | 0.77 | 0.6703 | 15395 |
| 1735078200 | 0.78 | -0.01 | -1.27 | 0.6801 | 0.78 | 0.67 | 32302 |
| 1734992400 | 0.79 | 0.03 | 3.95 | 0.76 | 0.79 | 0.7 | 19465 |
| 1734733200 | 0.76 | 0 | 0.00 | 0.77 | 0.84 | 0.76 | 33208 |
| 1734646800 | 0.76 | -0.04 | -5.00 | 0.76 | 0.8375 | 0.76 | 14011 |
| 1734560940 | 0.8 | -0.0675 | -7.78 | 0.8699 | 0.8699 | 0.78 | 13618 |
| 1734474360 | 0.8675 | 0.1175 | 15.67 | 0.67 | 0.8799 | 0.67 | 2003 |
| 1734388140 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8799 | 0.75 | 78667 |
| 1734128940 | 0.8 | -0.03 | -3.61 | 0.7901 | 0.83 | 0.76 | 53691 |
| 1734042480 | 0.83 | 0.07 | 9.21 | 0.8 | 0.86 | 0.8 | 24419 |
| 1733955900 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.76 | 8873 |
| 1733869200 | 0.76 | 0.09 | 13.43 | 0.87 | 0.87 | 0.76 | 11932 |
| 1733782800 | 0.67 | -0.13 | -16.25 | 0.66 | 0.8 | 0.66 | 10426 |
| 1733523600 | 0.8 | -0.05 | -5.88 | 0.85 | 0.86 | 0.8 | 114771 |
| 1733437500 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1725 |
| 1733350980 | 0.85 | 0 | 0.00 | 0.85 | 0.885 | 0.85 | 36053 |
| 1733264700 | 0.85 | 0.02 | 2.41 | 0.31 | 0.885 | 0.31 | 36580 |
| 1733178180 | 0.83 | 0.08 | 10.67 | 0.845 | 0.85 | 0.8 | 30385 |
| 1732918200 | 0.75 | -0.07 | -8.54 | 0.6032 | 0.81 | 0.6032 | 10173 |
| 1732746540 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.75 | 11133 |
| 1732660140 | 0.8 | 0 | 0.00 | 0.8 | 0.885 | 0.8 | 153754 |
| 1732573560 | 0.8 | 0.05 | 6.67 | 0.6032 | 0.85 | 0.6032 | 170866 |
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
