Premium
Dogness International Corporation (DOGZ)
NASDAQ
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 | -1.68 | -5.74358974359 | 29.25 | 34.53 | 26.02 | 121437 | 30.57998221 | CS |
| 4 | 0.58 | 2.14894405335 | 26.99 | 34.53 | 25.35 | 93454 | 28.96931034 | CS |
| 12 | -17.7 | -39.098740888 | 45.27 | 49 | 9.87 | 200036 | 32.81509083 | CS |
| 26 | 1.38 | 5.26918671249 | 26.19 | 58.5 | 9.87 | 181643 | 36.93519761 | CS |
| 52 | 21.57 | 359.5 | 6 | 58.5 | 4.98 | 168969 | 26.64139673 | CS |
| 156 | -62.03 | -69.2299107143 | 89.6 | 132.6 | 2.71 | 316177 | 54.46463361 | CS |
| 260 | 5.97 | 27.6388888889 | 21.6 | 179.6 | 2.71 | 593599 | 59.58430743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 27.57 | -1.18 | -4.10 | 27.98 | 28.97 | 26.02 | 152156 |
| 1742942100 | 28.75 | -0.95 | -3.20 | 29.8 | 31 | 27.4 | 22188 |
| 1742855700 | 29.7 | -4.1 | -12.13 | 34.09 | 34.53 | 28.5 | 141499 |
| 1742596500 | 33.8 | 2.45 | 7.81 | 30.85 | 33.81 | 30.29 | 162763 |
| 1742510100 | 31.35 | 2.1 | 7.18 | 29.25 | 32.9442 | 29.01 | 128578 |
| 1742423700 | 29.25 | 0.83 | 2.92 | 28.74 | 31 | 28 | 131593 |
| 1742337300 | 28.42 | -0.83 | -2.84 | 28.89 | 30.07 | 28.41 | 120740 |
| 1742250900 | 29.25 | 1.74 | 6.32 | 27.28 | 31.17 | 27.1911 | 121594 |
| 1741991700 | 27.51 | -1.34 | -4.64 | 29 | 29.3 | 27.51 | 109931 |
| 1741905300 | 28.85 | 0.41 | 1.44 | 28.25 | 30.56 | 28 | 105314 |
| 1741818900 | 28.44 | 1.75 | 6.56 | 27.22 | 29.26 | 26.7707 | 105131 |
| 1741732500 | 26.69 | -0.79 | -2.87 | 27.8 | 27.8 | 26.51 | 15609 |
| 1741646100 | 27.48 | -0.82 | -2.90 | 27.67 | 27.99 | 26.78 | 14181 |
| 1741390500 | 28.3 | 0.5 | 1.80 | 29.19 | 29.19 | 26.4 | 13324 |
| 1741304100 | 27.8 | -0.71 | -2.49 | 28.01 | 29.3 | 27.76 | 34074 |
| 1741217700 | 28.51 | 0.38 | 1.35 | 29.15 | 30.9631 | 28.13 | 76092 |
| 1741131300 | 28.13 | -1.16 | -3.96 | 28.14 | 29.29 | 27.52 | 90975 |
| 1741044900 | 29.29 | 1.29 | 4.61 | 28 | 29.99 | 27.59 | 61100 |
| 1740785700 | 28 | 2.62 | 10.32 | 25.35 | 29.72 | 25.35 | 146690 |
| 1740699300 | 25.38 | -1.12 | -4.23 | 26.99 | 27.42 | 25.38 | 115544 |
| 1740612900 | 26.5 | 0.79 | 3.07 | 26.5 | 26.9899 | 25.51 | 21054 |
| 1740526500 | 25.71 | 0.88 | 3.54 | 23.85 | 27.42 | 23.105 | 264042 |
| 1740440100 | 24.83 | -3 | -10.78 | 28 | 28.82 | 24.06 | 147916 |
| 1740180900 | 27.83 | -0.72 | -2.52 | 27.66 | 29.24 | 27.4101 | 116518 |
| 1740094500 | 28.55 | -0.72 | -2.46 | 29.26 | 31 | 27.86 | 32586 |
| 1740008100 | 29.27 | 1.52 | 5.48 | 27.5 | 31.14 | 27.42 | 160119 |
| 1739921700 | 27.75 | -5.3 | -16.04 | 33 | 33.98 | 27.21 | 164254 |
| 1739576100 | 33.049999 | -0.69 | -2.05 | 33.13 | 33.9 | 31.8 | 37947 |
| 1739489700 | 33.74 | 1.72 | 5.37 | 32.58 | 34.88 | 32.18 | 45527 |
| 1739403300 | 32.02 | -0.81 | -2.47 | 32 | 35.41 | 31.8 | 98093 |
| 1739316900 | 32.83 | -1.45 | -4.23 | 33.38 | 36.65 | 32.5126 | 34439 |
| 1739230500 | 34.28 | -1.04 | -2.94 | 35.25 | 35.87 | 32.11 | 116978 |
| 1738971300 | 35.32 | -0.21 | -0.59 | 35.59 | 36.4999 | 34.01 | 28885 |
| 1738884900 | 35.53 | -0.63 | -1.74 | 35.93 | 37.63 | 34.6 | 33080 |
| 1738798500 | 36.16 | 2.84 | 8.52 | 33.85 | 36.22 | 32.924999 | 76831 |
| 1738712100 | 33.32 | -1.26 | -3.64 | 35.39 | 35.39 | 31.0862 | 35438 |
| 1738625700 | 34.58 | -0.54 | -1.54 | 30.1 | 35.3 | 29.43 | 78523 |
| 1738366500 | 35.12 | 4.69 | 15.41 | 29.5 | 38 | 29.5 | 89616 |
| 1738280100 | 30.43 | 5.38 | 21.48 | 25.8 | 31.9886 | 24.8 | 122291 |
| 1738193700 | 25.05 | -1.1 | -4.21 | 25.63 | 26.8 | 25.05 | 77455 |
| 1738107300 | 26.15 | 0.53 | 2.07 | 25.75 | 27.6865 | 24.4191 | 85721 |
| 1738020900 | 25.62 | -0.1 | -0.39 | 25.45 | 26.85 | 19.01 | 302338 |
| 1737761700 | 25.72 | -0.95 | -3.56 | 25.15 | 26.71 | 24.4071 | 86359 |
| 1737675300 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1737588900 | 26.67 | -2.09 | -7.27 | 27.52 | 27.81 | 23.75 | 188611 |
| 1737502500 | 28.76 | 10.66 | 58.90 | 16.53 | 32.265 | 9.8699999 | 1952709 |
| 1737156900 | 18.1 | -26.12 | -59.07 | 43.4 | 45 | 18.1 | 735826 |
| 1737070500 | 44.22 | -0.1 | -0.23 | 42.56 | 48.3 | 39.4 | 520390 |
| 1736984100 | 44.32 | 0.45 | 1.03 | 41.5 | 45.81 | 41.5 | 696167 |
| 1736897700 | 43.87 | 0.92 | 2.14 | 43.59 | 44.48 | 42.79 | 300112 |
| 1736811300 | 42.95 | 1.47 | 3.54 | 39.21 | 43.6 | 39.21 | 278131 |
| 1736552100 | 41.48 | -0.71 | -1.68 | 38.87 | 43.14 | 38.87 | 261973 |
| 1736379300 | 42.19 | 2.83 | 7.19 | 39.95 | 42.51 | 37.1 | 335922 |
| 1736292900 | 39.36 | 1.36 | 3.58 | 36.05 | 41.7647 | 34.895 | 758339 |
| 1736206500 | 38 | 1.4 | 3.83 | 36.92 | 38.25 | 30 | 616162 |
| 1735947300 | 36.6 | -10.58 | -22.42 | 46.95 | 47.9 | 26.2101 | 391680 |
| 1735860900 | 47.18 | 1.69 | 3.72 | 45.27 | 49 | 44.94 | 40910 |
| 1735688100 | 45.49 | 0.66 | 1.47 | 44.05 | 47.95 | 41.5 | 355481 |
| 1735601700 | 44.83 | 1.86 | 4.33 | 41.5 | 44.84 | 40.905 | 19970 |
| 1735342500 | 42.97 | 3.46 | 8.76 | 39.51 | 42.97 | 39.48 | 28891 |
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
