Premium
Dexxos Participacoes S.A (DEXP3)
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 | -0.44 | -5.2380952381 | 8.4 | 8.48 | 7.96 | 83100 | 8.23588688 | CS |
| 4 | -0.89 | -10.0564971751 | 8.85 | 8.85 | 7.96 | 74125 | 8.36912445 | CS |
| 12 | -0.39 | -4.67065868263 | 8.35 | 9.16 | 7.8 | 81802 | 8.40903114 | CS |
| 26 | -1.83 | -18.6925434116 | 9.79 | 9.89 | 7.8 | 84518 | 8.62887001 | CS |
| 52 | -5.18 | -39.4216133942 | 13.14 | 13.33 | 7.8 | 83693 | 9.66244534 | CS |
| 156 | -0.89 | -10.0564971751 | 8.85 | 13.33 | 5.86 | 146304 | 8.71028846 | CS |
| 260 | -4.65207179 | -36.8858651256 | 12.61207179 | 27.99719954 | 4.52621392 | 186739 | 9.71056535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.96 | -0.25 | -3.05 | 8.1199999 | 8.21 | 7.96 | 75800 |
| 1740691740 | 8.21 | 0.11 | 1.36 | 8.11 | 8.21 | 8.0399999 | 69100 |
| 1740605400 | 8.1 | -0.22 | -2.64 | 8.3699999 | 8.3699999 | 8.1 | 114100 |
| 1740519000 | 8.32 | 0.06 | 0.73 | 8.21 | 8.36 | 8.15 | 80200 |
| 1740432540 | 8.26 | -0.16 | -1.90 | 8.4 | 8.48 | 8.1199999 | 109100 |
| 1740173400 | 8.42 | 0.02 | 0.24 | 8.4 | 8.46 | 8.35 | 43000 |
| 1740087000 | 8.4 | 0.03 | 0.36 | 8.49 | 8.49 | 8.31 | 53000 |
| 1740000540 | 8.3699999 | -0.37 | -4.23 | 8.68 | 8.68 | 8.3699999 | 58500 |
| 1739914140 | 8.74 | 0.11 | 1.27 | 8.69 | 8.75 | 8.52 | 55300 |
| 1739827800 | 8.63 | 0.14 | 1.65 | 8.43 | 8.73 | 8.3 | 83100 |
| 1739568600 | 8.49 | -0.04 | -0.47 | 8.53 | 8.6199999 | 8.38 | 96300 |
| 1739482140 | 8.53 | 0.29 | 3.52 | 8.23 | 8.53 | 8.23 | 70900 |
| 1739395740 | 8.24 | -0.15 | -1.79 | 8.25 | 8.4 | 8.2 | 59800 |
| 1739309400 | 8.39 | 0.19 | 2.32 | 8.2 | 8.4 | 8.19 | 55700 |
| 1739222940 | 8.2 | 0 | 0.00 | 8.16 | 8.39 | 8.16 | 52300 |
| 1738963800 | 8.2 | -0.1 | -1.20 | 8.31 | 8.46 | 8.2 | 163800 |
| 1738877340 | 8.3 | -0.07 | -0.84 | 8.25 | 8.45 | 8.1 | 78300 |
| 1738790940 | 8.3699999 | -0.12 | -1.41 | 8.67 | 8.67 | 8.36 | 44500 |
| 1738704600 | 8.49 | -0.01 | -0.12 | 8.5 | 8.56 | 8.35 | 52600 |
| 1738618200 | 8.5 | -0.14 | -1.62 | 8.6 | 8.64 | 8.45 | 58200 |
| 1738358940 | 8.64 | -0.2 | -2.26 | 8.85 | 8.85 | 8.48 | 84700 |
| 1738272540 | 8.84 | 0.31 | 3.63 | 8.5399999 | 8.84 | 8.5399999 | 45500 |
| 1738186200 | 8.53 | -0.1 | -1.16 | 8.56 | 8.6199999 | 8.44 | 64800 |
| 1738099740 | 8.63 | -0.18 | -2.04 | 8.86 | 8.9 | 8.53 | 61800 |
| 1738013340 | 8.81 | 0.05 | 0.57 | 8.85 | 9 | 8.7899999 | 40800 |
| 1737754200 | 8.76 | 0.16 | 1.86 | 8.51 | 8.9 | 8.46 | 50000 |
| 1737667740 | 8.6 | -0.11 | -1.26 | 8.69 | 8.8 | 8.57 | 83100 |
| 1737581400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1737495000 | 8.71 | -0.33 | -3.65 | 9.15 | 9.15 | 8.71 | 51500 |
| 1737408600 | 9.0399999 | 0.27 | 3.08 | 8.94 | 9.16 | 8.7 | 131600 |
| 1737149400 | 8.77 | -0.15 | -1.68 | 8.92 | 8.92 | 8.55 | 71700 |
| 1737062940 | 8.92 | 0.26 | 3.00 | 8.65 | 8.97 | 8.53 | 115400 |
| 1736976540 | 8.66 | 0.31 | 3.71 | 8.38 | 8.66 | 8.2899999 | 102900 |
| 1736890140 | 8.35 | 0.2 | 2.45 | 8.34 | 8.43 | 8.2 | 56800 |
| 1736803740 | 8.15 | -0.23 | -2.74 | 8.49 | 8.49 | 8.15 | 69300 |
| 1736544540 | 8.38 | -0.08 | -0.95 | 8.5 | 8.6 | 8.23 | 63000 |
| 1736458140 | 8.46 | 0.35 | 4.32 | 8.15 | 8.46 | 8.08 | 63000 |
| 1736371740 | 8.11 | -0.09 | -1.10 | 8.22 | 8.22 | 8.06 | 59800 |
| 1736285400 | 8.2 | 0 | 0.00 | 8.2 | 8.32 | 8.14 | 57200 |
| 1736198940 | 8.2 | -0.03 | -0.36 | 8.18 | 8.28 | 8.1 | 49100 |
| 1735939740 | 8.23 | -0.27 | -3.18 | 8.51 | 8.51 | 8.13 | 57900 |
| 1735853400 | 8.5 | 0.13 | 1.55 | 8.38 | 8.5 | 8.23 | 88900 |
| 1735594200 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.48 | 8.3 | 55900 |
| 1735334940 | 8.42 | 0.02 | 0.24 | 8.5 | 8.72 | 8.3 | 65800 |
| 1735248540 | 8.4 | 0.1 | 1.20 | 8.22 | 8.5 | 8.11 | 104800 |
| 1734989340 | 8.3 | -0.2 | -2.35 | 8.46 | 8.5 | 8.2 | 150100 |
| 1734730200 | 8.5 | 0.47 | 5.85 | 8 | 8.5 | 8 | 83800 |
| 1734643800 | 8.03 | 0.19 | 2.42 | 7.92 | 8.1199999 | 7.8 | 97000 |
| 1734557400 | 7.84 | -0.22 | -2.73 | 8.02 | 8.0399999 | 7.84 | 116500 |
| 1734470940 | 8.06 | -0.33 | -3.93 | 8.39 | 8.39 | 8.06 | 83700 |
| 1734384540 | 8.39 | -0.11 | -1.29 | 8.5 | 8.8 | 8.3 | 117600 |
| 1734125340 | 8.5 | 0.23 | 2.78 | 8.27 | 8.6199999 | 8.19 | 136300 |
| 1734039000 | 8.27 | -0.32 | -3.73 | 8.65 | 8.65 | 8.27 | 54500 |
| 1733952540 | 8.59 | 0.2 | 2.38 | 8.39 | 8.59 | 8.2899999 | 152300 |
| 1733866140 | 8.39 | 0.39 | 4.88 | 8.05 | 8.39 | 8.05 | 128800 |
| 1733779740 | 8 | -0.4 | -4.76 | 8.41 | 8.59 | 8 | 150800 |
| 1733520600 | 8.4 | 0.12 | 1.45 | 8.35 | 8.65 | 8.32 | 134600 |
| 1733434200 | 8.28 | 0.23 | 2.86 | 8.2899999 | 8.38 | 8.15 | 74000 |
| 1733347800 | 8.05 | -0.18 | -2.19 | 8.35 | 8.36 | 8.05 | 120600 |
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
