DEC Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-34,W-35,M-33 200: 1108.86  100: 1041.51
50: 986.16 21: 898.74		 No 877 877 September 18, 2024
D-34,W-35,M-33 200: 1111.26  100: 1044.97
50: 990.88 21: 901.71		 No 876 876 September 17, 2024
D-29,W-46,M-32 200: 1113.7  100: 1048.54
50: 995.9 21: 905.26		 No 870 870 September 16, 2024
D-28,W-34,M-32 200: 1120.51  100: 1052.55
50: 1001.71 21: 910.71		 No 880 880 September 13, 2024
D-25,W-33,M-32 200: 1124.42  100: 1056.61
50: 1007.85 21: 916.94		 No 873 873 September 12, 2024
D-23,W-33,M-32 200: 1128.43  100: 1060.93
50: 1014.62 21: 924.83		 No 846.5 846.5 September 11, 2024
D-21,W-33,M-32 200: 1131.37  100: 1065.47
50: 1021.91 21: 934.18		 No 883.75 883.75 September 10, 2024
D-23,W-46,M-32 200: 1134.41  100: 1070.25
50: 1029.78 21: 945.26		 No 882.5 882.5 September 9, 2024
D-19,W-33,M-32 200: 1140.81  100: 1074.58
50: 1037.04 21: 955.07		 No 857 857 September 6, 2024
D-20,W-33,M-32 200: 1167.65  100: 1077.66
50: 1045.02 21: 967.03		 No 869 869 September 5, 2024
D-22,W-34,M-32 200: 1170.65  100: 1082.34
50: 1053.12 21: 979.71		 No 871.5 871.5 September 4, 2024
D-22,W-34,M-33 200: 1173.69  100: 1086.66
50: 1060.66 21: 991.42		 No 908.5 908.5 September 3, 2024
D-23,W-35,M-33 200: 1176.7  100: 1090.96
50: 1068.27 21: 1003.78		 No 953 953 September 2, 2024
D-25,W-36,M-33 200: 1179.51  100: 1095.05
50: 1075.55 21: 1015.76		 No 964 964 August 30, 2024
D-27,W-37,M-33 200: 1182.19  100: 1098.91
50: 1082.53 21: 1027.47		 No 957 957 August 29, 2024
D-27,W-37,M-33 200: 1184.64  100: 1102.31
50: 1088.72 21: 1037.62		 No 982 982 August 28, 2024
D-29,W-38,M-33 200: 1187.16  100: 1105.71
50: 1095.03 21: 1048.53		 No 986 986 August 27, 2024
D-29,W-38,M-34 200: 1189.31  100: 1108.93
50: 1101.05 21: 1059.17		 No 955.5 955.5 August 23, 2024
D-26,W-37,M-33 200: 1191.62  100: 1112.21
50: 1107.34 21: 1070.97		 No 1002 1002 August 22, 2024
D-31,W-40,M-34 200: 1194.13  100: 1115.78
50: 1114.36 21: 1085.23		 No 1021 1021 August 21, 2024
D-32,W-40,M-34 200: 1196.16  100: 1118.26
50: 1119.31 21: 1094.94		 No 1055 1055 August 20, 2024
D-36,W-43,M-35 200: 1198.17  100: 1120.73
50: 1124.34 21: 1105.36		 No 1041 1041 August 19, 2024
D-34,W-42,M-35 200: 1199.6  100: 1122.5
50: 1128.03 21: 1112.87		 No 1035 1035 August 16, 2024
D-31,W-41,M-34 200: 1201.35  100: 1124.47
50: 1132.23 21: 1122.12		 No 1089 1089 August 15, 2024
D-37,W-44,M-35 200: 1203.27  100: 1126.75
50: 1137.14 21: 1133.71		 No 1093 1093 August 14, 2024
D-37,W-45,M-35 200: 1204.63  100: 1127.93
50: 1139.96 21: 1140.62		 No 1089 1089 August 13, 2024
D-37,W-45,M-35 200: 1205.99  100: 1129.12
50: 1142.86 21: 1148.16		 No 1105 1105 August 12, 2024
D-39,W-46,M-36 200: 1207.58  100: 1130.34
50: 1145.83 21: 1156.39		 No 1109.98 1109.98 August 9, 2024
D-37,W-45,M-36 200: 1208.89  100: 1131.32
50: 1148.44 21: 1164.22		 No 1120 1120 August 8, 2024
D-40,W-47,M-37 200: 1210.35  100: 1132.53
50: 1151.56 21: 1173.93		 No 1113 1113 August 7, 2024
D-34,W-44,M-35 200: 1211.45  100: 1133.17
50: 1153.62 21: 1181.6		 No 1109.78 1109.78 August 6, 2024
D-36,W-46,M-36 200: 1212.91  100: 1134.52
50: 1157.2 21: 1193.77		 No 1108 1108 August 5, 2024
D-42,W-49,M-37 200: 1214.51  100: 1135.54
50: 1160.15 21: 1205.22		 No 1225 1225 August 2, 2024
D-51,W-53,M-39 200: 1215.34  100: 1135.46
50: 1160.97 21: 1212.09		 No 1317 1317 August 1, 2024
D-67,W-60,M-41 200: 1215.45  100: 1134.01
50: 1159.09 21: 1212.62		 No 1309 1309 July 31, 2024
D-64,W-58,M-40 200: 1214.75  100: 1130.96
50: 1153.95 21: 1205.01		 No 1267.43 1267.43 July 30, 2024
D-61,W-57,M-40 200: 1214.28  100: 1128.34
50: 1149.58 21: 1199.11		 No 1285 1285 July 29, 2024
D-63,W-57,M-40 200: 1214.13  100: 1126.08
50: 1145.85 21: 1194.7		 No 1251 1251 July 26, 2024
D-60,W-56,M-39 200: 1213.87  100: 1123.62
50: 1141.68 21: 1189.09		 No 1236.58 1236.58 July 25, 2024
D-60,W-56,M-39 200: 1213.79  100: 1121.47
50: 1138.03 21: 1184.68		 No 1257 1257 July 24, 2024
D-58,W-55,M-39 200: 1213.61  100: 1119.25
50: 1134.24 21: 1179.8		 No 1292 1292 July 23, 2024
D-63,W-57,M-40 200: 1213.6  100: 1117.32
50: 1130.94 21: 1176.1		 No 1281 1281 July 22, 2024
D-69,W-58,M-41 200: 1213.65  100: 1114.91
50: 1126.57 21: 1169.58		 No 1312 1312 July 19, 2024
D-75,W-60,M-41 200: 1213.13  100: 1111.87
50: 1120.88 21: 1159.43		 No 1308 1308 July 18, 2024
D-75,W-60,M-41 200: 1212.34  100: 1108.28
50: 1113.98 21: 1145.69		 No 1302 1302 July 17, 2024
D-72,W-58,M-40 200: 1211.56  100: 1104.61
50: 1106.8 21: 1130.5		 No 1248 1248 July 16, 2024
D-67,W-56,M-38 200: 1211.2  100: 1101.71
50: 1101.03 21: 1118.13		 No 1210 1210 July 15, 2024
D-64,W-54,M-37 200: 1211.18  100: 1099.59
50: 1096.67 21: 1108.67		 No 1196 1196 July 12, 2024
D-63,W-53,M-37 200: 1211.44  100: 1097.95
50: 1093.22 21: 1101.06		 No 1196 1196 July 11, 2024
D-53,W-49,M-35 200: 1211.79  100: 1096.42
50: 1089.93 21: 1093.38		 No 1141 1141 July 10, 2024
D-52,W-48,M-35 200: 1212.81  100: 1096.14
50: 1089.11 21: 1091.63		 No 1122 1122 July 9, 2024
D-49,W-47,M-34 200: 1213.89  100: 1095.94
50: 1088.42 21: 1090.12		 No 1119 1119 July 8, 2024
D-54,W-49,M-35 200: 1215.06  100: 1096.09
50: 1088.4 21: 1090.23		 No 1126.15 1126.15 July 5, 2024
D-55,W-49,M-35 200: 1216.08  100: 1095.72
50: 1087.35 21: 1087.73		 No 1118 1118 July 4, 2024
D-51,W-48,M-34 200: 1217.09  100: 1095.31
50: 1086.18 21: 1084.76		 No 1101.44 1101.44 July 3, 2024
D-44,W-45,M-33 200: 1218.31  100: 1095.32
50: 1085.82 21: 1083.68		 No 1086.82 1086.82 July 2, 2024
D-45,W-45,M-33 200: 1219.86  100: 1095.95
50: 1086.71 21: 1085.75		 No 1086 1086 July 1, 2024
D-41,W-44,M-33 200: 1221.52  100: 1096.56
50: 1087.56 21: 1087.83		 No 1078 1078 June 28, 2024
D-38,W-43,M-32 200: 1223.25  100: 1097.5
50: 1089.09 21: 1091.81		 No 1046 1046 June 27, 2024
D-37,W-42,M-32 200: 1225.16  100: 1098.81
50: 1091.38 21: 1098		 No 1070 1070 June 26, 2024
D-40,W-44,M-33 200: 1227.12  100: 1100.2
50: 1093.88 21: 1105.16		 No 1099 1099 June 25, 2024
D-43,W-45,M-33 200: 1228.84  100: 1101.09
50: 1095.43 21: 1110.33		 No 1096 1096 June 24, 2024
D-43,W-45,M-33 200: 1230.49  100: 1101.64
50: 1096.26 21: 1114.05		 No 1166 1166 June 21, 2024
D-51,W-49,M-35 200: 1232.09  100: 1102.18
50: 1097.13 21: 1118.16		 No 1144 1144 June 20, 2024
D-47,W-47,M-34 200: 1233.17  100: 1101.72
50: 1095.99 21: 1117.44		 No 1111 1111 June 19, 2024
D-48,W-48,M-34 200: 1234.52  100: 1101.78
50: 1095.87 21: 1119.38		 No 1109 1109 June 18, 2024
D-44,W-46,M-33 200: 1235.82  100: 1101.71
50: 1095.5 21: 1120.9		 No 1128 1128 June 17, 2024
D-49,W-48,M-34 200: 1237.16  100: 1102.07
50: 1095.97 21: 1124.78		 No 1136 1136 June 14, 2024
D-53,W-49,M-34 200: 1238.51  100: 1101.85
50: 1095.27 21: 1126.02		 No 1186 1186 June 13, 2024
D-58,W-52,M-36 200: 1240.69  100: 1100.43
50: 1091.8 21: 1123.44		 No 1169 1169 June 12, 2024
D-54,W-50,M-35 200: 1240.43  100: 1099.92
50: 1090.78 21: 1120.97		 No 1148 1148 June 11, 2024
D-54,W-50,M-35 200: 1241.47  100: 1099.17
50: 1088.89 21: 1119.28		 No 1147 1147 June 10, 2024
D-48,W-47,M-34 200: 1242.8  100: 1098.4
50: 1086.93 21: 1117.42		 No 1159 1159 June 7, 2024
D-50,W-48,M-34 200: 1244.28  100: 1098.29
50: 1086.23 21: 1118.83		 No 1136.05 1136.05 June 6, 2024
D-49,W-47,M-34 200: 1245.75  100: 1097.96
50: 1085.06 21: 1119.23		 No 1130 1130 June 5, 2024
D-50,W-48,M-34 200: 1247.15  100: 1097.79
50: 1084.2 21: 1120.62		 No 1180 1180 June 4, 2024
D-58,W-51,M-35 200: 1248.47  100: 1097.43
50: 1082.91 21: 1121.11		 No 1196 1196 June 3, 2024
D-61,W-52,M-35 200: 1250  100: 1096.18
50: 1079.76 21: 1117.02		 No 1195 1195 May 31, 2024
D-60,W-52,M-35 200: 1250.94  100: 1094.59
50: 1075.87 21: 1110.91		 No 1179 1179 May 30, 2024
D-51,W-47,M-33 200: 1252.04  100: 1093.2
50: 1072.31 21: 1105.43		 No 1146 1146 May 29, 2024
D-57,W-49,M-34 200: 1253.53  100: 1092.99
50: 1071.02 21: 1105.58		 No 1137 1137 May 28, 2024
D-50,W-46,M-32 200: 1255.44  100: 1092.2
50: 1068.53 21: 1102.8		 No 1112 1112 May 24, 2024
D-54,W-48,M-33 200: 1257.28  100: 1092.11
50: 1067.37 21: 1103.41		 No 1119 1119 May 23, 2024
D-52,W-47,M-32 200: 1258.92  100: 1091.64
50: 1065.43 21: 1102.19		 No 1150 1150 May 22, 2024
D-56,W-48,M-33 200: 1260.49  100: 1091.41
50: 1063.89 21: 1102.1		 No 1130 1130 May 21, 2024
D-57,W-49,M-33 200: 1261.88  100: 1090.8
50: 1061.52 21: 1100.01		 No 1149 1149 May 20, 2024
D-56,W-48,M-33 200: 1263.85  100: 1090.11
50: 1058.93 21: 1097.38		 No 1170 1170 May 17, 2024
D-60,W-50,M-34 200: 1265.43  100: 1089.43
50: 1056.27 21: 1094.58		 No 1149 1149 May 16, 2024
D-54,W-47,M-32 200: 1266.98  100: 1088.38
50: 1052.77 21: 1089.58		 No 1140 1140 May 15, 2024
D-55,W-48,M-33 200: 1268.65  100: 1088.12
50: 1050.81 21: 1088.38		 No 1170 1170 May 14, 2024
D-52,W-46,M-32 200: 1270.27  100: 1087.72
50: 1048.47 21: 1086.32		 No 1112 1112 May 13, 2024
D-57,W-48,M-33 200: 1273.13  100: 1087.72
50: 1046.86 21: 1086.14		 No 1142 1142 May 10, 2024
D-57,W-48,M-33 200: 1274.98  100: 1087.19
50: 1044.12 21: 1083.21		 No 1170 1170 May 9, 2024
D-61,W-49,M-34 200: 1276.9  100: 1086.71
50: 1041.39 21: 1080.28		 No 1170 1170 May 8, 2024
D-58,W-48,M-34 200: 1278.34  100: 1085.75
50: 1037.61 21: 1074.63		 No 1137.71 1137.71 May 7, 2024
D-60,W-48,M-34 200: 1278.46  100: 1085.99
50: 1038.08 21: 1075.77		 No 1137.71 1137.71 May 6, 2024
D-52,W-45,M-32 200: 1280.81  100: 1085.2
50: 1034.53 21: 1070.59		 No 1088 1088 May 3, 2024
D-49,W-44,M-31 200: 1283.16  100: 1085.54
50: 1033.16 21: 1070.86		 No 1103 1103 May 2, 2024
D-54,W-45,M-32 200: 1285.64  100: 1086.17
50: 1032.31 21: 1072.64		 No 1166 1166 May 1, 2024
D-64,W-48,M-33 200: 1287.7  100: 1086.27
50: 1030.33 21: 1071.76		 No 1196 1196 April 30, 2024
D-73,W-50,M-34 200: 1289.32  100: 1085.47
50: 1026.42 21: 1066.05		 No 1168.61 1168.61 April 29, 2024
D-68,W-48,M-33 200: 1291.25  100: 1083.97
50: 1021.01 21: 1056.26		 No 1141 1141 April 26, 2024
D-64,W-46,M-31 200: 1293.19  100: 1083.17
50: 1016.85 21: 1049.24		 No 1100 1100 April 25, 2024
D-61,W-45,M-31 200: 1295.47  100: 1082.98
50: 1013.78 21: 1044.73		 No 1085 1085 April 24, 2024
D-62,W-45,M-31 200: 1297.68  100: 1083.12
50: 1011.24 21: 1041.44		 No 1111 1111 April 23, 2024
D-65,W-46,M-31 200: 1299.86  100: 1083.17
50: 1008.39 21: 1037.28		 No 1099 1099 April 22, 2024
D-63,W-44,M-31 200: 1305.9  100: 1082.9
50: 1005.06 21: 1031.73		 No 1104 1104 April 19, 2024
D-68,W-46,M-31 200: 1308.23  100: 1083.08
50: 1002.25 21: 1027.28		 No 1114 1114 April 18, 2024
D-69,W-46,M-32 200: 1319.13  100: 1080.89
50: 998.5 21: 1020.26		 No 1105 1105 April 17, 2024
D-68,W-45,M-31 200: 1321.36  100: 1080.57
50: 994.48 21: 1012.18		 No 1099 1099 April 16, 2024
D-68,W-45,M-31 200: 1321.35  100: 1080.55
50: 994.44 21: 1012.08		 No 1125 1125 April 15, 2024
D-69,W-46,M-32 200: 1323.66  100: 1080.34
50: 990.5 21: 1003.77		 No 1173 1173 April 12, 2024
D-76,W-46,M-32 200: 1324.28  100: 1079.07
50: 980.45 21: 980.07		 No 1123 1123 April 11, 2024
D-74,W-44,M-31 200: 1326.47  100: 1078.52
50: 975.32 21: 966.82		 No 1079.54 1079.54 April 10, 2024
D-71,W-43,M-30 200: 1328.96  100: 1078.51
50: 971.09 21: 955.01		 No 1068.33 1068.33 April 9, 2024
D-67,W-40,M-29 200: 1331.69  100: 1078.95
50: 967.58 21: 944.27		 No 1035 1035 April 8, 2024
D-64,W-38,M-28 200: 1332.43  100: 1080.09
50: 965.2 21: 935.67		 No 1003 1003 April 5, 2024
D-62,W-37,M-27 200: 1334.71  100: 1081.74
50: 963.66 21: 928.58		 No 1020 1020 April 4, 2024
D-61,W-36,M-27 200: 1337.18  100: 1083.7
50: 962.68 21: 922.38		 No 987 987 April 3, 2024
D-59,W-35,M-26 200: 1340.72  100: 1085.69
50: 961.77 21: 915.79		 No 999 999 April 2, 2024
D-55,W-33,M-25 200: 1344.47  100: 1088.08
50: 961.54 21: 910.35		 No 955 955 March 28, 2024
D-44,W-29,M-25 200: 1342.97  100: 1090.98
50: 962.09 21: 906.38		 No 892.5 892.5 March 27, 2024
D-32,W-24,M-23 200: 1347.49  100: 1094.98
50: 964.93 21: 907.85		 No 882 882 March 26, 2024
D-36,W-25,M-24 200: 1352.45  100: 1099.85
50: 969.46 21: 913.51		 No 906 906 March 25, 2024
D-37,W-25,M-24 200: 1354.58  100: 1104.4
50: 973.28 21: 917.46		 No 915 915 March 22, 2024
D-39,W-27,M-24 200: 1358.58  100: 1108.99
50: 977.16 21: 921.62		 No 919 919 March 21, 2024
D-36,W-25,M-24 200: 1362.39  100: 1113.4
50: 980.68 21: 924.84		 No 900 900 March 20, 2024
D-38,W-26,M-24 200: 1367.22  100: 1118.08
50: 984.71 21: 929.35		 No 901.85 901.85 March 19, 2024
2024 © SwingIdea.eu