Premium
Diagnosticos da America S.A (DASA3T)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 1.86 | 0.02 | 1.09 | 1.85 | 1.86 | 1.85 | 2000 |
| 1744839000 | 1.84 | -0.03 | -1.60 | 1.83 | 1.84 | 1.83 | 3600 |
| 1744752600 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1744666200 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1744407000 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1744320600 | 1.87 | -0.02 | -1.06 | 1.85 | 1.87 | 1.85 | 35700 |
| 1744234200 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1744147800 | 1.89 | 0.02 | 1.07 | 1.88 | 1.89 | 1.88 | 100 |
| 1744061400 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1743802200 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1743715800 | 1.87 | -0.1 | -5.08 | 1.86 | 1.87 | 1.86 | 59000 |
| 1743629340 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1743542940 | 1.97 | -0.06 | -2.96 | 1.96 | 1.97 | 1.96 | 3000 |
| 1743456600 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1743197400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1743111000 | 2.0299999 | -0.19 | -8.56 | 2.02 | 2.04 | 2.02 | 401914 |
| 1743024600 | 2.22 | 0.08 | 3.74 | 2.31 | 2.32 | 2.2 | 15300 |
| 1742938200 | 2.14 | 0.21 | 10.88 | 2.13 | 2.14 | 2.13 | 200 |
| 1742851800 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1742592600 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1742506200 | 1.93 | -0.07 | -3.50 | 1.92 | 1.93 | 1.92 | 3600 |
| 1742419800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1742333400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1742247000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741987800 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.99 | 200 |
| 1741901400 | 1.97 | 0.08 | 4.23 | 1.92 | 1.97 | 1.92 | 35800 |
| 1741814940 | 1.89 | 0.05 | 2.72 | 1.88 | 1.89 | 1.88 | 3000 |
| 1741728600 | 1.84 | 0.13 | 7.60 | 1.83 | 1.84 | 1.83 | 300 |
| 1741642140 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1741382940 | 1.71 | 0 | 0.00 | 1.71 | 1.72 | 1.7 | 300 |
| 1741296540 | 1.71 | -0.05 | -2.84 | 1.66 | 1.74 | 1.66 | 317200 |
| 1741210140 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1740778140 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1740691740 | 1.76 | -0.04 | -2.22 | 1.72 | 1.76 | 1.72 | 102014 |
| 1740605400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1740519000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1740432600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1740173400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1740087000 | 1.8 | 0 | 0.00 | 1.78 | 1.8 | 1.78 | 6700 |
| 1740000540 | 1.8 | -0.1 | -5.26 | 1.76 | 1.8 | 1.76 | 1500 |
| 1739914200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1739827800 | 1.9 | 0.08 | 4.40 | 1.87 | 2.14 | 1.87 | 900 |
| 1739568600 | 1.82 | 0.07 | 4.00 | 1.81 | 1.82 | 1.81 | 200 |
| 1739482140 | 1.75 | -0.13 | -6.91 | 1.73 | 1.75 | 1.73 | 51200 |
| 1739395800 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1739309400 | 1.88 | 0.03 | 1.62 | 1.75 | 1.88 | 1.75 | 46700 |
| 1739222940 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1738963740 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1738877340 | 1.85 | -0.02 | -1.07 | 1.84 | 1.85 | 1.84 | 59000 |
| 1738791000 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1738704600 | 1.87 | 0.03 | 1.63 | 1.86 | 1.87 | 1.86 | 30000 |
| 1738618200 | 1.84 | -0.12 | -6.12 | 1.83 | 1.85 | 1.83 | 102114 |
| 1738358940 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1738272540 | 1.96 | 0.04 | 2.08 | 1.95 | 1.96 | 1.95 | 40000 |
| 1738186200 | 1.92 | 0 | 0.00 | 1.9 | 1.92 | 1.9 | 15500 |
| 1738099740 | 1.92 | -0.11 | -5.42 | 1.93 | 1.94 | 1.91 | 1900 |
| 1738013340 | 2.0299999 | 0.15 | 7.98 | 2.02 | 2.0299999 | 2.02 | 200 |
| 1737754140 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737667740 | 1.88 | -0.06 | -3.09 | 1.87 | 1.88 | 1.87 | 3600 |
| 1737581400 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1737495000 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1737408600 | 1.94 | 0.01 | 0.52 | 1.93 | 1.94 | 1.93 | 2000 |
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
![Logo de ALICE [My Neighbor Alice] (ALICEETH).](/common/images/company/COIN_ALICEUSD.png){kind=small}
