Premium
Quest Diagnostics Inc (DGX)
NYSE
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 | -2.346 | -1.49955895325 | 156.446 | 157.07 | 149.67 | 940597 | 153.18693014 | CS |
| 4 | -9.91 | -6.04231449302 | 164.01 | 165.32 | 149.67 | 836762 | 157.94081236 | CS |
| 12 | -0.56 | -0.362084572611 | 154.66 | 165.32 | 146.17 | 831012 | 156.30763258 | CS |
| 26 | 17.73 | 13.0013932683 | 136.37 | 165.32 | 135.47 | 828810 | 151.37579327 | CS |
| 52 | 17.41 | 12.7368498061 | 136.69 | 165.32 | 123.04 | 900042 | 141.54462106 | CS |
| 156 | -16.9 | -9.88304093567 | 171 | 174.16 | 119.59 | 982662 | 139.10443789 | CS |
| 260 | 45.56 | 41.975308642 | 108.54 | 174.16 | 73.01 | 1128262 | 130.80458676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 153.1 | 1.58 | 1.04 | 151.68 | 154.1 | 151.08 | 1399761 |
| 1734651600 | 151.52 | 0.27 | 0.18 | 150.13 | 152.585 | 149.07 | 1097340 |
| 1734565200 | 151.25 | -4.24 | -2.73 | 155.41999 | 156.04 | 151.25 | 972450 |
| 1734478800 | 155.49 | 2.84 | 1.86 | 153.3 | 156.535 | 152.35 | 1115580 |
| 1734392400 | 152.65 | -2.35 | -1.52 | 154.79 | 155.5 | 152.18 | 724994 |
| 1734133200 | 155 | -1.07 | -0.69 | 156.1 | 157.07 | 154.82 | 849807 |
| 1734046800 | 156.07 | 0.38 | 0.24 | 155.35 | 158.5299 | 155.35 | 905145 |
| 1733960400 | 155.69 | -2.77 | -1.75 | 158.02 | 159.75 | 155.24 | 914738 |
| 1733874000 | 158.46 | 0.26 | 0.16 | 159 | 160 | 156.76 | 1017361 |
| 1733787600 | 158.19999 | 0.85 | 0.54 | 158.16999 | 160.5 | 157.77 | 838040 |
| 1733528400 | 157.35 | -1.17 | -0.74 | 159.06 | 159.16999 | 156.72 | 951373 |
| 1733442000 | 158.52 | -1.72 | -1.07 | 160.07 | 160.07 | 158.16999 | 757005 |
| 1733355600 | 160.24 | -1.7 | -1.05 | 161.58 | 162.21 | 160.09 | 508440 |
| 1733269200 | 161.94 | 0.43 | 0.27 | 161.61 | 162.495 | 161.1 | 673140 |
| 1733182800 | 161.51 | -1.15 | -0.71 | 162.47 | 162.94999 | 161.19999 | 788324 |
| 1732917840 | 162.66 | -0.66 | -0.40 | 162.24 | 163.77 | 161.66999 | 427484 |
| 1732750800 | 163.32 | 1.05 | 0.65 | 162.05 | 163.875 | 161.63999 | 671805 |
| 1732664400 | 162.27 | -0.17 | -0.10 | 162.85 | 163.3 | 161.5803 | 756013 |
| 1732578000 | 162.44 | -1.15 | -0.70 | 163.68 | 165.32 | 162.18 | 1496323 |
| 1732318800 | 163.59 | -0.3 | -0.18 | 164 | 165.1 | 163.4 | 596459 |
| 1732232400 | 163.88999 | 2.57 | 1.59 | 161.32 | 164.25 | 160.33 | 651540 |
| 1732146000 | 161.32 | 0.16 | 0.10 | 161.16 | 162.02 | 160.01 | 763760 |
| 1732059600 | 161.16 | -0.95 | -0.59 | 160.26 | 162.88 | 158.52 | 761846 |
| 1731973200 | 162.11 | 1.67 | 1.04 | 160.88 | 162.72 | 160.675 | 897147 |
| 1731714000 | 160.44 | 3.6 | 2.30 | 156.75 | 162.13 | 156.32 | 2725888 |
| 1731627600 | 156.84 | -3.71 | -2.31 | 159.91999 | 160.425 | 156.1 | 946366 |
| 1731541200 | 160.55 | -1.15 | -0.71 | 161.82 | 162.59 | 159.7812 | 797439 |
| 1731454800 | 161.69999 | 1.53 | 0.96 | 160.65 | 162.56 | 160.41 | 994641 |
| 1731368400 | 160.16999 | 0.8 | 0.50 | 160.49 | 162.475 | 159.78 | 776580 |
| 1731109200 | 159.37 | 3.17 | 2.03 | 155.9 | 160.47999 | 155.78 | 944008 |
| 1731022800 | 156.19999 | 1.02 | 0.66 | 155.83 | 157.01 | 155.425 | 525119 |
| 1730936400 | 155.18 | 1.08 | 0.70 | 154.58 | 155.38 | 152.06 | 780660 |
| 1730850000 | 154.1 | -0.23 | -0.15 | 154.11 | 154.395 | 152.34 | 611893 |
| 1730763600 | 154.33 | -0.96 | -0.62 | 155.37 | 156.24 | 154 | 554788 |
| 1730500800 | 155.29 | 0.46 | 0.30 | 155.91999 | 156.99 | 155.05 | 1093982 |
| 1730414400 | 154.83 | -1.1 | -0.71 | 155.49 | 156.4 | 154.29 | 873995 |
| 1730328000 | 155.93 | -0.03 | -0.02 | 155.5 | 156.655 | 153.55 | 660993 |
| 1730241600 | 155.96 | 0.04 | 0.03 | 155.3 | 157.44 | 154.96 | 699815 |
| 1730155200 | 155.91999 | 0.88 | 0.57 | 155.68 | 157.37 | 155.18 | 508182 |
| 1729896000 | 155.04 | -2.95 | -1.87 | 157.79 | 158.41999 | 153.76 | 814736 |
| 1729809600 | 157.99 | 0.87 | 0.55 | 157.59 | 160.94999 | 156.91 | 1233261 |
| 1729723200 | 157.12 | -0.35 | -0.22 | 159.84 | 159.94 | 155.185 | 1444010 |
| 1729636800 | 157.47 | 10.1 | 6.85 | 152.69999 | 159.15 | 150.04 | 2044017 |
| 1729550400 | 147.37 | -2.28 | -1.52 | 149.13 | 149.75 | 146.91 | 1434854 |
| 1729291200 | 149.65 | 0.69 | 0.46 | 149.1 | 150.59 | 147.955 | 630930 |
| 1729204800 | 148.96 | 0.03 | 0.02 | 149.71 | 150.32 | 148.6 | 582137 |
| 1729118400 | 148.93 | -0.42 | -0.28 | 149.22 | 150.88 | 148.63 | 524441 |
| 1729032000 | 149.35 | 0.35 | 0.23 | 148.29 | 151.44 | 148.08 | 861466 |
| 1728945600 | 149 | 0.33 | 0.22 | 149.21 | 149.94999 | 147.02 | 678845 |
| 1728686400 | 148.66999 | 0.86 | 0.58 | 148.55 | 149.44 | 147.68 | 480149 |
| 1728600000 | 147.81 | -1.2 | -0.81 | 149.28 | 149.28 | 147.3 | 426044 |
| 1728513600 | 149.01 | 0.23 | 0.15 | 149.09 | 149.99 | 147.93 | 539269 |
| 1728427200 | 148.78 | 1.88 | 1.28 | 147.21 | 149.4 | 146.53 | 748123 |
| 1728340800 | 146.9 | -3.89 | -2.58 | 150.75 | 150.75 | 146.16999 | 639249 |
| 1728081600 | 150.79 | -1.34 | -0.88 | 152.11 | 152.49 | 150.41999 | 500706 |
| 1727995200 | 152.13 | -2.73 | -1.76 | 154.97999 | 155.43 | 151.79 | 558854 |
| 1727908800 | 154.86 | 0.91 | 0.59 | 154.49 | 155.385 | 152.97999 | 577787 |
| 1727822400 | 153.94999 | -1.3 | -0.84 | 154.81 | 155.35 | 153.69 | 499766 |
| 1727736000 | 155.25 | 0.45 | 0.29 | 155.09 | 155.59 | 153.55 | 934401 |
| 1727476800 | 154.8 | 0.38 | 0.25 | 154.66 | 156.52 | 154.46 | 712319 |
| 1727390400 | 154.41999 | 1.93 | 1.27 | 152.04 | 154.495 | 152.04 | 647221 |
| 1727304000 | 152.49 | -0.59 | -0.39 | 153.59 | 154.16 | 151.88999 | 697470 |
| 1727217600 | 153.08 | -0.9 | -0.58 | 153.61 | 154.68 | 152.205 | 905640 |
| 1727131200 | 153.97999 | 0.99 | 0.65 | 153.22 | 155 | 153 | 678265 |
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
