Premium
Dexxos Participacoes S.A (DEXP3F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 8.6199999 | 0.26 | 3.11 | 8.5 | 8.63 | 8.39 | 1643 |
| 1739482140 | 8.36 | 0.15 | 1.83 | 8.27 | 8.5399999 | 8.24 | 2392 |
| 1739395740 | 8.21 | -0.13 | -1.56 | 8.2 | 8.44 | 8.2 | 1262 |
| 1739309400 | 8.34 | -0.05 | -0.60 | 8.19 | 8.43 | 8.19 | 1192 |
| 1739222940 | 8.39 | -0.15 | -1.76 | 8.21 | 8.42 | 8.2 | 1802 |
| 1738963800 | 8.5399999 | 0.09 | 1.07 | 8.3 | 8.5399999 | 8.25 | 1635 |
| 1738877340 | 8.45 | 0.08 | 0.96 | 8.32 | 8.56 | 8.2 | 1306 |
| 1738790940 | 8.3699999 | -0.04 | -0.48 | 8.49 | 8.51 | 8.3699999 | 1263 |
| 1738704600 | 8.41 | -0.21 | -2.44 | 8.5 | 8.6199999 | 8.35 | 878 |
| 1738618200 | 8.6199999 | -0.25 | -2.82 | 8.64 | 8.64 | 8.47 | 854 |
| 1738358940 | 8.8699999 | -0.09 | -1.00 | 8.93 | 8.93 | 8.5 | 1065 |
| 1738272540 | 8.96 | 0.49 | 5.79 | 8.66 | 8.96 | 8.5399999 | 650 |
| 1738186200 | 8.47 | -0.19 | -2.19 | 8.72 | 8.73 | 8.45 | 1073 |
| 1738099740 | 8.66 | -0.15 | -1.70 | 8.81 | 8.9 | 8.55 | 1360 |
| 1738013340 | 8.81 | -0.09 | -1.01 | 8.97 | 8.97 | 8.74 | 698 |
| 1737754200 | 8.9 | 0.25 | 2.89 | 8.91 | 8.91 | 8.48 | 905 |
| 1737667740 | 8.65 | -0.21 | -2.37 | 8.84 | 8.84 | 8.57 | 1042 |
| 1737581400 | 8.86 | 0.04 | 0.45 | 8.82 | 8.86 | 8.67 | 1198 |
| 1737495000 | 8.82 | -0.11 | -1.23 | 9.14 | 9.18 | 8.73 | 1057 |
| 1737408600 | 8.93 | 0.34 | 3.96 | 8.76 | 9.19 | 8.63 | 1761 |
| 1737149400 | 8.59 | -0.21 | -2.39 | 8.95 | 8.98 | 8.59 | 1253 |
| 1737062940 | 8.8 | 0.27 | 3.17 | 8.6 | 8.94 | 8.58 | 1057 |
| 1736976540 | 8.53 | 0.17 | 2.03 | 8.48 | 8.67 | 8.35 | 1050 |
| 1736890140 | 8.36 | 0.01 | 0.12 | 8.26 | 8.44 | 8.26 | 510 |
| 1736803740 | 8.35 | -0.13 | -1.53 | 8.26 | 8.49 | 8.22 | 882 |
| 1736544540 | 8.48 | 0.12 | 1.44 | 8.36 | 8.59 | 8.18 | 1023 |
| 1736458140 | 8.36 | 0.21 | 2.58 | 8.15 | 8.36 | 8.05 | 858 |
| 1736371740 | 8.15 | -0.05 | -0.61 | 8.33 | 8.33 | 8.06 | 1291 |
| 1736285400 | 8.2 | -0.13 | -1.56 | 8.2 | 8.34 | 8.1199999 | 1039 |
| 1736198940 | 8.33 | 0 | 0.00 | 8.22 | 8.33 | 8.15 | 1522 |
| 1735939740 | 8.33 | 0.08 | 0.97 | 8.34 | 8.49 | 8.2 | 982 |
| 1735853400 | 8.25 | -0.25 | -2.94 | 8.33 | 8.47 | 8.25 | 1267 |
| 1735594200 | 8.5 | 0.02 | 0.24 | 8.31 | 8.6 | 8.31 | 1352 |
| 1735334940 | 8.48 | 0.19 | 2.29 | 8.4 | 8.55 | 8.3 | 1159 |
| 1735248540 | 8.2899999 | -0.18 | -2.13 | 8.1 | 8.52 | 8.05 | 1082 |
| 1734989340 | 8.47 | 0.22 | 2.67 | 8.41 | 8.5 | 8.24 | 1188 |
| 1734730200 | 8.25 | 0.26 | 3.25 | 8.03 | 8.31 | 7.97 | 1085 |
| 1734643800 | 7.99 | 0.06 | 0.76 | 7.93 | 8.1 | 7.79 | 4281 |
| 1734557400 | 7.93 | -0.14 | -1.73 | 8.08 | 8.08 | 7.85 | 2233 |
| 1734470940 | 8.07 | -0.29 | -3.47 | 8.6 | 8.6 | 8 | 846 |
| 1734384540 | 8.36 | -0.36 | -4.13 | 8.72 | 8.81 | 8.34 | 1653 |
| 1734125340 | 8.72 | 0.23 | 2.71 | 8.28 | 8.72 | 8.23 | 1779 |
| 1734039000 | 8.49 | -0.02 | -0.24 | 8.58 | 8.7 | 8.3 | 1815 |
| 1733952540 | 8.51 | 0.3 | 3.65 | 8.39 | 8.51 | 8.22 | 1328 |
| 1733866140 | 8.21 | 0 | 0.00 | 8.17 | 8.41 | 8.03 | 2176 |
| 1733779740 | 8.21 | -0.29 | -3.41 | 8.53 | 8.56 | 8.21 | 1745 |
| 1733520600 | 8.5 | 0.12 | 1.43 | 8.28 | 8.6199999 | 8.28 | 1748 |
| 1733434200 | 8.38 | 0.11 | 1.33 | 8.14 | 8.38 | 8.14 | 1120 |
| 1733347800 | 8.27 | -0.07 | -0.84 | 8.35 | 8.44 | 8.1199999 | 1613 |
| 1733261340 | 8.34 | -0.01 | -0.12 | 8.31 | 8.39 | 8.21 | 1211 |
| 1733174940 | 8.35 | -0.04 | -0.48 | 8.27 | 8.45 | 8.21 | 1821 |
| 1732915740 | 8.39 | 0.16 | 1.94 | 8.19 | 8.51 | 8.11 | 1977 |
| 1732829400 | 8.23 | -0.47 | -5.40 | 8.69 | 8.69 | 8.05 | 2315 |
| 1732743000 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.41 | 976 |
| 1732656600 | 8.69 | 0.1 | 1.16 | 8.8 | 8.8 | 8.58 | 1761 |
| 1732570140 | 8.59 | 0.01 | 0.12 | 8.49 | 8.77 | 8.36 | 1789 |
| 1732310940 | 8.58 | 0.47 | 5.80 | 8.06 | 8.59 | 8 | 1759 |
| 1732224600 | 8.11 | 0 | 0.00 | 8.11 | 8.32 | 7.99 | 2208 |
| 1732051800 | 8.11 | -0.02 | -0.25 | 8.22 | 8.4 | 8.1 | 1653 |
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
