Premium
Dexxos Participacoes S.A (DEXP4)
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 | 0.23 | 3.0303030303 | 7.59 | 7.85 | 7.59 | 11750 | 7.75265957 | PR |
| 4 | -0.1 | -1.26262626263 | 7.92 | 7.92 | 7.3 | 7667 | 7.62068841 | PR |
| 12 | -0.68 | -8 | 8.5 | 8.84 | 7.3 | 4450 | 7.91459842 | PR |
| 26 | -0.89 | -10.2181400689 | 8.71 | 9.86 | 7.3 | 4480 | 8.16014686 | PR |
| 52 | -2.7 | -25.6653992395 | 10.52 | 11.16 | 7.3 | 7771 | 9.29813092 | PR |
| 156 | 0.62 | 8.61111111111 | 7.2 | 13.45 | 5.64 | 6202 | 8.43249229 | PR |
| 260 | -0.51000019 | -6.12245112086 | 8.33000019 | 46.64800107 | 5.64 | 6044 | 8.78728367 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 7.82 | 0.02 | 0.26 | 7.81 | 7.82 | 7.81 | 2200 |
| 1745616600 | 7.8 | 0 | 0.00 | 7.79 | 7.85 | 7.79 | 20200 |
| 1745530200 | 7.8 | 0.11 | 1.43 | 7.68 | 7.8 | 7.68 | 8700 |
| 1745443740 | 7.69 | 0.06 | 0.79 | 7.68 | 7.7 | 7.63 | 14200 |
| 1745357400 | 7.63 | 0.03 | 0.39 | 7.59 | 7.7 | 7.59 | 3900 |
| 1744925400 | 7.6 | 0 | 0.00 | 7.65 | 7.68 | 7.56 | 3500 |
| 1744839000 | 7.6 | 0.09 | 1.20 | 7.53 | 7.67 | 7.53 | 6200 |
| 1744752600 | 7.51 | 0.09 | 1.21 | 7.5 | 7.52 | 7.44 | 15700 |
| 1744666200 | 7.42 | -0.17 | -2.24 | 7.73 | 7.73 | 7.4 | 4100 |
| 1744407000 | 7.59 | 0.04 | 0.53 | 7.55 | 7.64 | 7.54 | 1800 |
| 1744320600 | 7.55 | 0.01 | 0.13 | 7.59 | 7.59 | 7.54 | 5300 |
| 1744234200 | 7.54 | 0.18 | 2.45 | 7.39 | 7.69 | 7.39 | 30800 |
| 1744147800 | 7.36 | 0.01 | 0.14 | 7.42 | 7.42 | 7.36 | 7900 |
| 1744061400 | 7.35 | -0.45 | -5.77 | 7.7 | 7.7 | 7.3 | 3800 |
| 1743802200 | 7.8 | -0.05 | -0.64 | 7.77 | 7.85 | 7.71 | 1200 |
| 1743715800 | 7.85 | 0 | 0.00 | 7.84 | 7.85 | 7.84 | 400 |
| 1743629400 | 7.85 | -0.01 | -0.13 | 7.85 | 7.85 | 7.84 | 1200 |
| 1743542940 | 7.86 | 0.06 | 0.77 | 7.8 | 7.86 | 7.8 | 5800 |
| 1743456600 | 7.8 | -0.1 | -1.27 | 7.92 | 7.92 | 7.8 | 3300 |
| 1743197400 | 7.9 | -0.15 | -1.86 | 7.96 | 7.96 | 7.9 | 1500 |
| 1743111000 | 8.05 | -0.05 | -0.62 | 8.06 | 8.07 | 8.0399999 | 4400 |
| 1743024600 | 8.1 | 0.17 | 2.14 | 7.97 | 8.1 | 7.97 | 4000 |
| 1742938200 | 7.93 | -0.3 | -3.65 | 8.11 | 8.25 | 7.93 | 12300 |
| 1742851740 | 8.23 | -0.03 | -0.36 | 8.24 | 8.5 | 8.22 | 9400 |
| 1742592600 | 8.26 | -0.07 | -0.84 | 8.22 | 8.33 | 8.22 | 2000 |
| 1742506200 | 8.33 | -0.01 | -0.12 | 8.33 | 8.33 | 8.33 | 300 |
| 1742419800 | 8.34 | 0.16 | 1.96 | 8.21 | 8.35 | 8.19 | 2500 |
| 1742333400 | 8.18 | -0.18 | -2.15 | 8.33 | 8.39 | 8.18 | 5400 |
| 1742247000 | 8.36 | 0.03 | 0.36 | 8.36 | 8.36 | 8.36 | 200 |
| 1741987800 | 8.33 | 0.17 | 2.08 | 8.33 | 8.33 | 8.33 | 200 |
| 1741901400 | 8.16 | -0.01 | -0.12 | 8.18 | 8.21 | 8.16 | 800 |
| 1741814940 | 8.17 | -0.15 | -1.80 | 8.22 | 8.22 | 8.17 | 800 |
| 1741728600 | 8.32 | -0.1 | -1.19 | 8.31 | 8.32 | 8.31 | 300 |
| 1741642140 | 8.42 | 0.06 | 0.72 | 8.42 | 8.42 | 8.42 | 100 |
| 1741382940 | 8.36 | 0.19 | 2.33 | 8.18 | 8.36 | 8.09 | 2900 |
| 1741296540 | 8.17 | -0.03 | -0.37 | 8.18 | 8.69 | 8.17 | 4200 |
| 1741210140 | 8.2 | -0.06 | -0.73 | 8.27 | 8.27 | 8.18 | 2500 |
| 1740778200 | 8.26 | -0.44 | -5.06 | 8.26 | 8.26 | 8.26 | 300 |
| 1740691800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1740605400 | 8.7 | 0 | 0.00 | 8.64 | 8.7 | 8.64 | 300 |
| 1740518940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1740432540 | 8.7 | 0.17 | 1.99 | 8.71 | 8.71 | 8.7 | 3100 |
| 1740173400 | 8.53 | 0 | 0.00 | 8.31 | 8.53 | 8.31 | 1400 |
| 1740087000 | 8.53 | -0.07 | -0.81 | 8.46 | 8.53 | 8.46 | 300 |
| 1740000540 | 8.6 | -0.05 | -0.58 | 8.7899999 | 8.7899999 | 8.6 | 500 |
| 1739914140 | 8.65 | -0.02 | -0.23 | 8.84 | 8.84 | 8.65 | 14500 |
| 1739827800 | 8.67 | 0.27 | 3.21 | 8.45 | 8.67 | 8.45 | 4400 |
| 1739568600 | 8.4 | 0.01 | 0.12 | 8.5399999 | 8.57 | 8.15 | 8900 |
| 1739482140 | 8.39 | 0.05 | 0.60 | 8.32 | 8.39 | 8.3 | 700 |
| 1739395740 | 8.34 | 0.02 | 0.24 | 8.34 | 8.35 | 8.23 | 3600 |
| 1739309400 | 8.32 | 0.03 | 0.36 | 8.32 | 8.32 | 8.32 | 100 |
| 1739222940 | 8.2899999 | -0.12 | -1.43 | 8.28 | 8.47 | 8.27 | 2000 |
| 1738963800 | 8.41 | 0.13 | 1.57 | 8.3 | 8.43 | 8.26 | 4500 |
| 1738877340 | 8.28 | -0.13 | -1.55 | 8.45 | 8.64 | 8.28 | 2800 |
| 1738790940 | 8.41 | -0.01 | -0.12 | 8.42 | 8.42 | 8.41 | 300 |
| 1738704600 | 8.42 | -0.08 | -0.94 | 8.3699999 | 8.47 | 8.3699999 | 500 |
| 1738618200 | 8.5 | 0.09 | 1.07 | 8.5 | 8.5 | 8.5 | 300 |
| 1738358940 | 8.41 | -0.4 | -4.54 | 8.6199999 | 8.8 | 8.41 | 1000 |
| 1738272540 | 8.81 | -0.09 | -1.01 | 8.61 | 8.81 | 8.61 | 400 |
| 1738186200 | 8.9 | 0.02 | 0.23 | 8.9 | 8.9 | 8.9 | 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
