Premium
DZS Inc (PK) (DZSI)
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 | 0.07 | 9.58904109589 | 0.73 | 0.85 | 0.7 | 11012 | 0.77579508 | CS |
| 4 | 0.1199 | 17.6297603294 | 0.6801 | 0.85 | 0.61 | 19287 | 0.73707951 | CS |
| 12 | 0.07 | 9.58904109589 | 0.73 | 0.885 | 0.31 | 33626 | 0.73549234 | CS |
| 26 | 0.2899 | 56.8319937267 | 0.5101 | 0.89 | 0.001 | 87066 | 0.49400849 | CS |
| 52 | 0.2899 | 56.8319937267 | 0.5101 | 0.89 | 0.001 | 87066 | 0.49400849 | CS |
| 156 | 0.2899 | 56.8319937267 | 0.5101 | 0.89 | 0.001 | 87066 | 0.49400849 | CS |
| 260 | 0.2899 | 56.8319937267 | 0.5101 | 0.89 | 0.001 | 87066 | 0.49400849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314000 | 0.75 | 0.08 | 11.94 | 0.75 | 0.75 | 0.62 | 6033 |
| 1732227900 | 0.67 | -0.03 | -4.29 | 0.6 | 0.67 | 0.6 | 3480 |
| 1732141740 | 0.7 | -0.04 | -5.41 | 0.7 | 0.74 | 0.6 | 28133 |
| 1732054800 | 0.74 | 0.0500001 | 7.25 | 0.54 | 0.75 | 0.54 | 23386 |
| 1731968640 | 0.6899999 | 0.0299999 | 4.55 | 0.75 | 0.799 | 0.66 | 44748 |
| 1731709260 | 0.66 | 0.0698001 | 11.83 | 0.7 | 0.76 | 0.551 | 21345 |
| 1731622800 | 0.5901999 | 0.0326999 | 5.87 | 0.52 | 0.7574999 | 0.52 | 65868 |
| 1731536760 | 0.5575 | -0.1025 | -15.53 | 0.5212 | 0.61 | 0.505 | 72620 |
| 1731450480 | 0.66 | 0.01 | 1.54 | 0.505 | 0.67 | 0.505 | 77228 |
| 1731363600 | 0.65 | 0 | 0.00 | 0.55 | 0.65 | 0.55 | 20860 |
| 1731104400 | 0.65 | 0.02 | 3.17 | 0.6 | 0.75 | 0.6 | 74719 |
| 1731018540 | 0.63 | -0.03 | -4.55 | 0.52 | 0.64 | 0.52 | 33674 |
| 1730931600 | 0.66 | -0.03 | -4.35 | 0.6 | 0.6899999 | 0.6 | 31674 |
| 1730845680 | 0.6899999 | 0.0549999 | 8.66 | 0.8 | 0.8 | 0.6899999 | 29957 |
| 1730759160 | 0.635 | -0.015 | -2.31 | 0.56 | 0.67 | 0.56 | 8909 |
| 1730496420 | 0.65 | -0.14 | -17.72 | 0.65 | 0.7 | 0.625 | 74550 |
| 1730409780 | 0.79 | 0.04 | 5.33 | 0.75 | 0.8 | 0.65 | 74777 |
| 1730323500 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.75 | 5381 |
| 1730237280 | 0.76 | 0.03 | 4.11 | 0.73 | 0.76 | 0.73 | 7744 |
| 1730150880 | 0.73 | 0.03 | 4.29 | 0.73 | 0.789 | 0.73 | 26742 |
| 1729891500 | 0.7 | -0.09 | -11.39 | 0.21 | 0.8 | 0.21 | 38173 |
| 1729805160 | 0.79 | 0 | 0.00 | 0.74 | 0.7999 | 0.74 | 59171 |
| 1729718940 | 0.79 | -0.025 | -3.07 | 0.68 | 0.79 | 0.59 | 28576 |
| 1729632300 | 0.8149999 | 0.0649999 | 8.67 | 0.77 | 0.89 | 0.77 | 78641 |
| 1729545600 | 0.75 | -0.09 | -10.71 | 0.86 | 0.86 | 0.71 | 7842 |
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
