Premium
Dotz S.A. (DOTZ3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.94117647059 | 3.06 | 3.19 | 2.9 | 11820 | 3.07648054 | CS |
| 4 | 0.14 | 4.6511627907 | 3.01 | 3.25 | 2.54 | 26644 | 2.94400891 | CS |
| 12 | -2.68 | -45.9691252144 | 5.83 | 5.9 | 2.54 | 25515 | 3.90750617 | CS |
| 26 | -3.21 | -50.4716981132 | 6.36 | 9.45 | 2.54 | 33964 | 5.89109919 | CS |
| 52 | -5 | -61.3496932515 | 8.15 | 9.45 | 2.54 | 24296 | 6.2124458 | CS |
| 156 | -21.15 | -87.037037037 | 24.3 | 44 | 2.54 | 87135 | 16.70305867 | CS |
| 260 | -132.45 | -97.6769911504 | 135.6 | 184.5 | 2.54 | 93960 | 34.76263797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 3.15 | 0.01 | 0.32 | 3.12 | 3.19 | 3.04 | 24100 |
| 1736458140 | 3.14 | 0.03 | 0.96 | 3.0299999 | 3.16 | 3.0299999 | 9100 |
| 1736371740 | 3.11 | 0.1 | 3.32 | 3.05 | 3.19 | 3.02 | 19100 |
| 1736285400 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.14 | 3.0099999 | 14800 |
| 1736198940 | 3.05 | -0.02 | -0.65 | 3.14 | 3.14 | 3.02 | 6500 |
| 1735939740 | 3.07 | 0.07 | 2.33 | 3.06 | 3.07 | 2.9 | 9600 |
| 1735853400 | 3 | 0.05 | 1.69 | 2.91 | 3 | 2.81 | 7800 |
| 1735594200 | 2.95 | -0.01 | -0.34 | 2.9 | 3.17 | 2.9 | 11200 |
| 1735334940 | 2.96 | 0.06 | 2.07 | 2.97 | 3.15 | 2.96 | 17900 |
| 1735248540 | 2.9 | 0.04 | 1.40 | 2.9 | 3 | 2.9 | 10900 |
| 1734989340 | 2.86 | -0.08 | -2.72 | 3 | 3.14 | 2.86 | 29000 |
| 1734730200 | 2.94 | -0.13 | -4.23 | 3.06 | 3.25 | 2.94 | 52600 |
| 1734643800 | 3.07 | 0.41 | 15.41 | 2.74 | 3.14 | 2.7 | 42600 |
| 1734557400 | 2.66 | -0.54 | -16.88 | 3.24 | 3.24 | 2.66 | 50700 |
| 1734470940 | 3.2 | 0.51 | 18.96 | 2.68 | 3.2 | 2.68 | 68400 |
| 1734384540 | 2.69 | -0.16 | -5.61 | 2.86 | 2.9 | 2.54 | 42600 |
| 1734125340 | 2.85 | -0.14 | -4.68 | 3.0099999 | 3.0099999 | 2.7599999 | 33500 |
| 1734039000 | 2.99 | -0.11 | -3.55 | 3.06 | 3.15 | 2.92 | 19200 |
| 1733952540 | 3.1 | -0.03 | -0.96 | 3.22 | 3.32 | 2.93 | 58300 |
| 1733866140 | 3.13 | -0.27 | -7.94 | 3.38 | 3.47 | 3.07 | 78300 |
| 1733779740 | 3.4 | -0.13 | -3.68 | 3.53 | 3.6 | 3.4 | 15100 |
| 1733520600 | 3.53 | -0.2 | -5.36 | 3.7 | 3.71 | 3.43 | 28800 |
| 1733434200 | 3.73 | 0.05 | 1.36 | 3.73 | 3.86 | 3.57 | 49000 |
| 1733347800 | 3.68 | -0.42 | -10.24 | 4.1 | 4.9 | 3.65 | 152700 |
| 1733261340 | 4.1 | 0.25 | 6.49 | 3.85 | 4.2699999 | 3.85 | 24600 |
| 1733174940 | 3.85 | -0.07 | -1.79 | 3.9 | 3.93 | 3.82 | 10100 |
| 1732915740 | 3.92 | -0.13 | -3.21 | 4.0599999 | 4.0599999 | 3.82 | 18000 |
| 1732829400 | 4.05 | -0.3 | -6.90 | 4.35 | 4.4 | 4.05 | 18000 |
| 1732743000 | 4.35 | -0.05 | -1.14 | 4.3099999 | 4.43 | 4.3099999 | 7400 |
| 1732656600 | 4.4 | -0.13 | -2.87 | 4.46 | 4.55 | 4.25 | 22000 |
| 1732570140 | 4.53 | 0 | 0.00 | 4.4 | 4.67 | 4.4 | 16100 |
| 1732310940 | 4.53 | -0.2 | -4.23 | 4.85 | 4.85 | 4.4 | 30800 |
| 1732224600 | 4.73 | -0.07 | -1.46 | 4.8099999 | 4.9 | 4.73 | 13500 |
| 1732051800 | 4.8 | -0.34 | -6.61 | 5.05 | 5.23 | 4.8 | 22600 |
| 1731965340 | 5.14 | 0.05 | 0.98 | 5.05 | 5.34 | 5.05 | 10100 |
| 1731619800 | 5.09 | -0.04 | -0.78 | 5.16 | 5.35 | 5.0599999 | 9600 |
| 1731533400 | 5.13 | -0.06 | -1.16 | 5.13 | 5.3 | 5.13 | 8100 |
| 1731446940 | 5.19 | 0.07 | 1.37 | 5.12 | 5.3 | 5.12 | 72800 |
| 1731360540 | 5.12 | -0.17 | -3.21 | 5.16 | 5.39 | 5.12 | 18400 |
| 1731101400 | 5.29 | 0.13 | 2.52 | 5.3 | 5.43 | 5.03 | 18600 |
| 1731014940 | 5.16 | 0.04 | 0.78 | 5.01 | 5.2699999 | 5.01 | 19000 |
| 1730928600 | 5.12 | 0.01 | 0.20 | 5.13 | 5.34 | 5.04 | 12800 |
| 1730842200 | 5.11 | -0.17 | -3.22 | 5.13 | 5.4 | 5.08 | 10200 |
| 1730755800 | 5.28 | 0.33 | 6.67 | 4.99 | 5.28 | 4.99 | 8600 |
| 1730496600 | 4.95 | -0.3 | -5.71 | 5.25 | 5.25 | 4.9 | 17100 |
| 1730410200 | 5.25 | -0.01 | -0.19 | 5.25 | 5.4 | 5.25 | 9200 |
| 1730323800 | 5.26 | -0.16 | -2.95 | 5.46 | 5.46 | 5.15 | 8000 |
| 1730237340 | 5.42 | 0.11 | 2.07 | 5.3099999 | 5.46 | 5.3099999 | 9100 |
| 1730151000 | 5.3099999 | -0.17 | -3.10 | 5.45 | 5.57 | 5.26 | 12700 |
| 1729891800 | 5.48 | 0.06 | 1.11 | 5.38 | 5.5 | 5.38 | 7100 |
| 1729805400 | 5.42 | -0.07 | -1.28 | 5.43 | 5.54 | 5.39 | 8800 |
| 1729719000 | 5.49 | -0.1 | -1.79 | 5.58 | 5.58 | 5.37 | 13400 |
| 1729632600 | 5.59 | -0.08 | -1.41 | 5.75 | 5.75 | 5.33 | 43300 |
| 1729546140 | 5.67 | 0.06 | 1.07 | 5.61 | 5.9 | 5.5599999 | 31400 |
| 1729287000 | 5.61 | -0.04 | -0.71 | 5.83 | 5.89 | 5.55 | 18700 |
| 1729200540 | 5.65 | -0.03 | -0.53 | 5.68 | 5.99 | 5.65 | 30500 |
| 1729114140 | 5.68 | -0.16 | -2.74 | 5.9 | 5.9 | 5.66 | 16900 |
| 1729027740 | 5.84 | -0.13 | -2.18 | 6.09 | 6.09 | 5.8 | 16200 |
| 1728941340 | 5.97 | 0.27 | 4.74 | 5.84 | 6.23 | 5.8 | 54200 |
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
