Scarica l'app Stockscreener
0.1729
5.31%
-0.0097
Dopo l'orario di chiusura:
.18
0.0071
+4.11%
Storico Dei Prezzi Delle Azioni Di Davis Commodities Limited (DTCK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02-12 | $0.2016 | $0.1652 | $0.0364 | 727,849.0 | -5.31% |
| 2026-02-11 | $0.2097 | $0.169 | $0.0407 | 1,202,311.0 | +8.56% |
| 2026-02-10 | $0.192 | $0.1574 | $0.0346 | 469,509.0 | -13.83% |
| 2026-02-09 | $0.21 | $0.194 | $0.016 | 224,194.0 | -6.65% |
| 2026-02-06 | $0.212 | $0.19 | $0.022 | 270,451.0 | +7.01% |
| 2026-02-05 | $0.22 | $0.1954 | $0.0246 | 168,402.0 | -12.88% |
| 2026-02-04 | $0.2464 | $0.2168 | $0.0296 | 190,452.0 | -6.66% |
| 2026-02-03 | $0.2551 | $0.24 | $0.0151 | 103,780.0 | -1.68% |
| 2026-02-02 | $0.2568 | $0.24 | $0.0168 | 114,743.0 | +4.22% |
| 2026-01-30 | $0.2641 | $0.2318 | $0.0323 | 430,140.0 | -9.98% |
| 2026-01-29 | $0.27 | $0.2421 | $0.0279 | 805,618.0 | -0.57% |
| 2026-01-28 | $0.28 | $0.2554 | $0.0246 | 88,712.0 | +0.31% |
| 2026-01-27 | $0.2674 | $0.251 | $0.0164 | 212,197.0 | +1.52% |
| 2026-01-26 | $0.2929 | $0.2535 | $0.0394 | 302,578.0 | -11.88% |
| 2026-01-23 | $0.31 | $0.291 | $0.019 | 255,115.0 | -5.04% |
| 2026-01-22 | $0.3286 | $0.3033 | $0.0253 | 168,995.0 | +0.20% |
| 2026-01-21 | $0.323 | $0.3069 | $0.0161 | 29,282.0 | -2.04% |
| 2026-01-20 | $0.3237 | $0.3023 | $0.0214 | 192,143.0 | -7.61% |
| 2026-01-16 | $0.3399 | $0.295 | $0.0449 | 662,062.0 | +9.74% |
| 2026-01-15 | $0.3329 | $0.302 | $0.0309 | 384,674.0 | +3.00% |
| 2026-01-14 | $0.3095 | $0.292 | $0.0176 | 290,280.0 | -4.61% |
| 2026-01-13 | $0.3425 | $0.30 | $0.0425 | 367,286.0 | -11.66% |
Davis Commodities Limited Stock (DTCK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Davis Commodities Limited nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DTCK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Davis Commodities Limited fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Davis Commodities Limited Storia dei prezzi delle azioni (DTCK) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02 | $0.2568 | $0.1574 | $0.0994 | 4,199,540.0 | -26.27% |
| 2026-01 | $0.366 | $0.2318 | $0.1342 | 8,855,969.0 | -22.73% |
Davis Commodities Limited Storia dei prezzi delle azioni (DTCK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $0.545 | $0.2322 | $0.3129 | 171,303,469.0 | -29.12% |
| 2025-11 | $6.89 | $0.44 | $6.45 | 70,304,335.0 | -73.21% |
| 2025-10 | $2.25 | $0.7155 | $1.53 | 27,590,037.0 | +137.58% |
| 2025-09 | $1.03 | $0.72 | $0.31 | 2,320,723.0 | +6.57% |
| 2025-08 | $0.92 | $0.69 | $0.23 | 2,452,252.0 | -15.10% |
| 2025-07 | $1.09 | $0.7294 | $0.3603 | 7,535,039.0 | +11.52% |
| 2025-06 | $1.50 | $0.47 | $1.03 | 72,432,465.0 | +39.30% |
| 2025-05 | $0.80 | $0.48 | $0.32 | 804,926.0 | -5.88% |
| 2025-04 | $0.8775 | $0.396 | $0.4815 | 1,032,823.0 | -32.77% |
| 2025-03 | $1.10 | $0.885 | $0.215 | 626,761.0 | -11.50% |
| 2025-02 | $1.01 | $0.88 | $0.13 | 376,337.0 | -0.08% |
| 2025-01 | $1.17 | $1.00 | $0.17 | 1,305,571.0 | -3.94% |
Davis Commodities Limited Storia dei prezzi delle azioni (DTCK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $0.86 | $0.50 | 12,281,762.0 | +18.92% |
| 2024-11 | $1.20 | $0.8503 | $0.3497 | 735,785.0 | -15.91% |
| 2024-10 | $1.20 | $1.00 | $0.20 | 717,812.0 | +4.76% |
| 2024-09 | $1.28 | $1.00 | $0.2814 | 669,964.0 | -12.50% |
| 2024-08 | $1.42 | $1.01 | $0.4099 | 2,316,434.0 | +1.69% |
| 2024-07 | $1.38 | $0.8495 | $0.5344 | 3,774,957.0 | +1.72% |
| 2024-06 | $1.24 | $1.03 | $0.21 | 771,011.0 | +0.09% |
| 2024-05 | $1.73 | $0.98 | $0.75 | 9,858,685.0 | +14.75% |
| 2024-04 | $1.50 | $0.9501 | $0.5499 | 3,013,578.0 | -2.88% |
| 2024-03 | $1.48 | $0.95 | $0.53 | 1,284,810.0 | +9.47% |
| 2024-02 | $1.75 | $0.8001 | $0.9499 | 5,360,541.0 | -5.00% |
| 2024-01 | $1.09 | $0.756 | $0.334 | 1,896,812.0 | -3.85% |
2.80%
0.04%
Capitalizzazione:
|
Volume (24 ore):