Premium
Dotz S.A. (DOTZ3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727472600 | 5.12 | 0 | 0.00 | 5.35 | 5.4 | 4.98 | 2718 |
| 1727386140 | 5.12 | -0.36 | -6.57 | 5.45 | 5.69 | 5.12 | 216 |
| 1727299740 | 5.48 | 0 | 0.00 | 5.5 | 5.67 | 5.48 | 252 |
| 1727213400 | 5.48 | 0.17 | 3.20 | 5.26 | 5.72 | 5.26 | 45610 |
| 1727127000 | 5.3099999 | 0.02 | 0.38 | 5.4 | 5.71 | 5.25 | 8676 |
| 1726867800 | 5.29 | -0.33 | -5.87 | 5.5 | 5.85 | 5.29 | 27264 |
| 1726781400 | 5.62 | -0.18 | -3.10 | 5.75 | 5.9 | 5.6 | 563 |
| 1726695000 | 5.8 | -0.86 | -12.91 | 6.73 | 6.74 | 5.7 | 28921 |
| 1726608600 | 6.66 | 0.31 | 4.88 | 6.13 | 6.66 | 6.13 | 2341 |
| 1726522200 | 6.35 | -0.11 | -1.70 | 6.3 | 6.61 | 6.15 | 81725 |
| 1726263000 | 6.46 | -0.09 | -1.37 | 6.3 | 6.46 | 6.16 | 366 |
| 1726176540 | 6.55 | 0.03 | 0.46 | 6.61 | 6.9 | 6.25 | 2804 |
| 1726090140 | 6.5199999 | -0.34 | -4.96 | 6.84 | 7 | 6.45 | 4798 |
| 1726003740 | 6.86 | -0.61 | -8.17 | 7.41 | 7.7 | 6.71 | 10168 |
| 1725917400 | 7.47 | -0.44 | -5.56 | 7.66 | 8.15 | 7.42 | 4172 |
| 1725658200 | 7.91 | 0.2 | 2.59 | 7.66 | 8.2899999 | 7.22 | 29087 |
| 1725571800 | 7.71 | 0.1 | 1.31 | 7.53 | 8.61 | 7.36 | 2602 |
| 1725485400 | 7.61 | -0.39 | -4.88 | 7.96 | 8.32 | 7.56 | 2169 |
| 1725399000 | 8 | -0.35 | -4.19 | 8.5 | 8.74 | 7.5 | 1677 |
| 1725312600 | 8.35 | -0.25 | -2.91 | 8.69 | 9.2 | 8.03 | 1446 |
| 1725053400 | 8.6 | -0.29 | -3.26 | 9.1 | 9.23 | 8.52 | 2560 |
| 1724967000 | 8.89 | 0.3 | 3.49 | 8.71 | 9.05 | 8.2 | 5270 |
| 1724880600 | 8.59 | 0.54 | 6.71 | 8.45 | 10.4 | 8.28 | 63634 |
| 1724794140 | 8.05 | 0.38 | 4.95 | 7.58 | 8.23 | 7.58 | 1766 |
| 1724707740 | 7.67 | -0.52 | -6.35 | 8.07 | 8.38 | 7.67 | 575 |
| 1724448600 | 8.19 | -0.1 | -1.21 | 8.55 | 8.55 | 8 | 388 |
| 1724362140 | 8.2899999 | -0.23 | -2.70 | 8.58 | 8.91 | 8.2899999 | 1175 |
| 1724275740 | 8.52 | -0.2 | -2.29 | 8.56 | 8.99 | 8.25 | 854 |
| 1724189340 | 8.72 | 0.12 | 1.40 | 8.48 | 8.74 | 8.3 | 1272 |
| 1724102940 | 8.6 | 0.8 | 10.26 | 7.8 | 8.78 | 7.35 | 1822 |
| 1723843800 | 7.8 | 1.44 | 22.64 | 7 | 8.78 | 6.36 | 1623 |
| 1723757340 | 6.36 | 0.66 | 11.58 | 5.55 | 6.86 | 5.55 | 367 |
| 1723671000 | 5.7 | -0.21 | -3.55 | 5.82 | 5.82 | 5.2 | 1024 |
| 1723584600 | 5.91 | -0.59 | -9.08 | 6 | 6.05 | 5.83 | 154 |
| 1723498200 | 6.5 | 0.01 | 0.15 | 6.37 | 6.5 | 6.26 | 123 |
| 1723239000 | 6.49 | -0.07 | -1.07 | 6.5599999 | 6.5599999 | 6.03 | 180 |
| 1723152600 | 6.5599999 | 0.41 | 6.67 | 6.11 | 6.5599999 | 6.11 | 198 |
| 1723066200 | 6.15 | -0.26 | -4.06 | 6.41 | 6.83 | 5.95 | 491 |
| 1722979740 | 6.41 | -0.17 | -2.58 | 6.58 | 6.58 | 6.41 | 46 |
| 1722893400 | 6.58 | 0.08 | 1.23 | 6.5 | 6.69 | 6.4 | 116 |
| 1722634200 | 6.5 | 0.05 | 0.78 | 6.57 | 6.57 | 6.45 | 40 |
| 1722547800 | 6.45 | -0.2 | -3.01 | 6.62 | 6.65 | 6.45 | 15 |
| 1722461400 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 5 |
| 1722374940 | 6.7 | 0.24 | 3.72 | 6.45 | 6.7 | 6.45 | 19 |
| 1722288600 | 6.46 | 0.06 | 0.94 | 6.4 | 6.46 | 6.4 | 29 |
| 1722029400 | 6.4 | 0 | 0.00 | 6.4 | 6.75 | 6.4 | 103 |
| 1721943000 | 6.4 | -0.3 | -4.48 | 6.32 | 6.8 | 6.32 | 37 |
| 1721856600 | 6.7 | 0.1 | 1.52 | 6.3 | 6.83 | 6.3 | 306 |
| 1721770140 | 6.6 | -0.08 | -1.20 | 6.38 | 6.6 | 6.38 | 6 |
| 1721683800 | 6.68 | 0.12 | 1.83 | 6.62 | 6.68 | 6.38 | 138 |
| 1721424600 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.64 | 6.5599999 | 32 |
| 1721338200 | 6.6 | 0.22 | 3.45 | 6.5199999 | 6.6 | 6.5199999 | 83 |
| 1721251800 | 6.38 | 0 | 0.00 | 6.5 | 6.5 | 6.38 | 104 |
| 1721165340 | 6.38 | 0.07 | 1.11 | 6.35 | 6.68 | 6.35 | 164 |
| 1721079000 | 6.3099999 | -0.32 | -4.83 | 6.7 | 6.7 | 6.22 | 257 |
| 1720819800 | 6.63 | -0.01 | -0.15 | 6.63 | 6.63 | 6.4 | 44 |
| 1720733400 | 6.64 | 0.36 | 5.73 | 6.51 | 6.83 | 6.5 | 231 |
| 1720647000 | 6.28 | -0.17 | -2.64 | 6.4 | 6.5599999 | 6.28 | 214 |
| 1720560540 | 6.45 | -0.03 | -0.46 | 6.38 | 6.45 | 6.38 | 79 |
| 1720474200 | 6.48 | 0.02 | 0.31 | 6.4 | 6.55 | 6.4 | 57 |
| 1720215000 | 6.46 | 0.2 | 3.19 | 6.25 | 6.46 | 6.24 | 70 |
| 1720128540 | 6.26 | -0.04 | -0.63 | 6.3099999 | 6.3099999 | 6.26 | 130 |
| 1720042200 | 6.3 | -0.38 | -5.69 | 6.3099999 | 6.3099999 | 6.3 | 17 |
| 1719955800 | 6.68 | 0.06 | 0.91 | 6.6 | 6.68 | 6.6 | 11 |
| 1719869400 | 6.62 | 0.16 | 2.48 | 6.41 | 6.63 | 6.41 | 117 |
| 1719610200 | 6.46 | -0.36 | -5.28 | 7.11 | 7.11 | 6.46 | 215 |
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
