Premium
Davis Select Financial (DFNL)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0593237097093 | 50.57 | 51.68 | 49.77 | 91936 | 50.68517446 | SP |
| 4 | 3.23 | 6.82730923695 | 47.31 | 51.68 | 47.225 | 56350 | 49.45050749 | SP |
| 12 | 2.44 | 5.07276507277 | 48.1 | 51.68 | 45.44 | 46533 | 47.72420747 | SP |
| 26 | 1.74 | 3.56557377049 | 48.8 | 51.68 | 43.33 | 51807 | 47.43476909 | SP |
| 52 | 6.86 | 15.7051282051 | 43.68 | 51.68 | 42.205 | 41864 | 47.19414778 | SP |
| 156 | 23.4966 | 86.8847851971 | 27.0434 | 51.68 | 25.38 | 21713 | 42.68737063 | SP |
| 260 | 20.64 | 69.0301003344 | 29.9 | 51.68 | 24.12 | 20200 | 37.93878234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 50.35 | 0.49 | 0.98 | 49.77 | 50.4999 | 49.77 | 36828 |
| 1783549800 | 49.86 | -1.14 | -2.23 | 50.6 | 50.6 | 49.78 | 88737 |
| 1783463400 | 50.995 | -0.12 | -0.23 | 51.25 | 51.68 | 50.995 | 150571 |
| 1783377000 | 51.11 | 0.51 | 1.01 | 50.57 | 51.12 | 50.57 | 91606 |
| 1783031400 | 50.6 | 0.44 | 0.87 | 50.42 | 50.9199 | 50.1701 | 36212 |
| 1782945000 | 50.165 | 0.8 | 1.62 | 49.32 | 50.35 | 49.32 | 85505 |
| 1782858600 | 49.365 | -0.19 | -0.37 | 49.54 | 49.63 | 49.365 | 51106 |
| 1782772200 | 49.55 | 0.25 | 0.52 | 49.31 | 49.63 | 49.31 | 27349 |
| 1782513000 | 49.295 | 0.3 | 0.60 | 49.01 | 49.42 | 48.8301 | 19539 |
| 1782426600 | 49 | 0.36 | 0.74 | 48.72 | 49.7 | 48.72 | 35961 |
| 1782340200 | 48.64 | 0.29 | 0.60 | 48.31 | 48.85 | 47.99 | 33912 |
| 1782253800 | 48.35 | 0.21 | 0.44 | 47.93 | 48.37 | 47.8 | 53094 |
| 1782167400 | 48.14 | 0.2 | 0.42 | 48.05 | 48.33 | 48.05 | 98202 |
| 1781821800 | 47.94 | -0.06 | -0.13 | 48.29 | 48.4 | 47.87 | 65797 |
| 1781735400 | 48 | -0.35 | -0.72 | 48.26 | 48.91 | 47.85 | 31451 |
| 1781649000 | 48.35 | 0.59 | 1.25 | 47.86 | 48.41 | 47.86 | 18553 |
| 1781562600 | 47.755 | 0.13 | 0.26 | 47.91 | 48.36 | 47.745 | 62217 |
| 1781303400 | 47.63 | 0.54 | 1.15 | 47.31 | 47.69 | 47.225 | 27654 |
| 1781217000 | 47.09 | 0.51 | 1.09 | 46.58 | 47.15 | 46.42 | 61781 |
| 1781130600 | 46.58 | -0.23 | -0.49 | 46.63 | 47.09 | 46.55 | 210988 |
| 1781044200 | 46.81 | 0.48 | 1.05 | 46.42 | 47.02 | 45.97 | 37573 |
| 1780957800 | 46.325 | -0.22 | -0.46 | 46.51 | 46.7499 | 46.25 | 45404 |
| 1780698600 | 46.5409 | 0 | 0.00 | 46.47 | 46.79 | 46.43 | 62709 |
| 1780612200 | 46.54 | 1.02 | 2.25 | 45.83 | 46.83 | 45.83 | 177415 |
| 1780525800 | 45.518 | -0.74 | -1.60 | 45.93 | 45.93 | 45.44 | 80753 |
| 1780439400 | 46.26 | 0.42 | 0.92 | 45.79 | 46.41 | 45.79 | 96108 |
| 1780353000 | 45.84 | -0.37 | -0.80 | 45.92 | 46.12 | 45.8 | 18219 |
| 1780093800 | 46.21 | 0.11 | 0.23 | 46.27 | 46.56 | 46.125 | 159366 |
| 1780007400 | 46.1043 | -0.22 | -0.47 | 46.22 | 46.27 | 46.05 | 27562 |
| 1779921000 | 46.32 | -0.32 | -0.69 | 46.51 | 46.82 | 46.28 | 15381 |
| 1779834600 | 46.64 | 0.2 | 0.43 | 46.68 | 46.855 | 46.4901 | 43041 |
| 1779489000 | 46.44 | -0.11 | -0.23 | 46.62 | 46.66 | 46.32 | 9615 |
| 1779402600 | 46.545 | 0.13 | 0.27 | 46.16 | 46.545 | 45.99 | 24327 |
| 1779316200 | 46.42 | 0.57 | 1.24 | 45.82 | 46.4984 | 45.64 | 11880 |
| 1779229800 | 45.85 | -0.25 | -0.54 | 46.09 | 46.13 | 45.719 | 12253 |
| 1779143400 | 46.0995 | 0.38 | 0.83 | 45.62 | 46.21 | 45.62 | 13780 |
| 1778884200 | 45.72 | -0.1 | -0.22 | 45.56 | 45.79 | 45.56 | 12617 |
| 1778797800 | 45.82 | 0.27 | 0.60 | 45.57 | 46.01 | 45.57 | 16458 |
| 1778711400 | 45.5485 | -0.6 | -1.30 | 45.95 | 45.9823 | 45.5201 | 13219 |
| 1778625000 | 46.1506 | 0.18 | 0.39 | 45.95 | 46.23 | 45.56 | 10889 |
| 1778538600 | 45.97 | -0.53 | -1.14 | 46.47 | 46.52 | 45.9301 | 15251 |
| 1778279400 | 46.4993 | -0.05 | -0.11 | 46.76 | 46.81 | 46.43 | 20220 |
| 1778193000 | 46.55 | -0.62 | -1.31 | 47.11 | 47.11 | 46.4407 | 14926 |
| 1778106600 | 47.17 | 0.64 | 1.37 | 46.92 | 47.41 | 46.92 | 19295 |
| 1778020200 | 46.5324 | 0.11 | 0.24 | 46.51 | 46.73 | 46.45 | 13181 |
| 1777933800 | 46.42 | -0.74 | -1.56 | 47 | 47.04 | 46.2945 | 36400 |
| 1777674600 | 47.1577 | -0.2 | -0.41 | 47.43 | 47.51 | 47.1577 | 63832 |
| 1777588200 | 47.353 | 0.69 | 1.47 | 46.56 | 47.369 | 46.56 | 23365 |
| 1777501800 | 46.6653 | -0.56 | -1.20 | 47.14 | 47.14 | 46.45 | 35716 |
| 1777415400 | 47.23 | 0.04 | 0.08 | 47.32 | 47.42 | 47.01 | 28523 |
| 1777329000 | 47.1943 | 0.2 | 0.43 | 46.905 | 47.34 | 46.895 | 22222 |
| 1777069800 | 46.99 | -0.43 | -0.91 | 47.4 | 47.4 | 46.935 | 12158 |
| 1776983400 | 47.42 | -0.19 | -0.40 | 47.47 | 47.8099 | 47.2 | 19017 |
| 1776897000 | 47.61 | -0.39 | -0.81 | 48.32 | 48.3487 | 47.5924 | 14971 |
| 1776810600 | 48 | -0.46 | -0.95 | 48.51 | 48.865 | 48 | 18439 |
| 1776724200 | 48.46 | 0.07 | 0.14 | 48.21 | 48.61 | 48.21 | 100559 |
| 1776465000 | 48.39 | 0.68 | 1.43 | 48.1 | 48.82 | 48.1 | 18671 |
| 1776378600 | 47.71 | -0.04 | -0.08 | 47.78 | 47.92 | 47.575 | 15696 |
| 1776292200 | 47.75 | 0.08 | 0.17 | 47.74 | 48.02 | 47.44 | 16510 |
| 1776205800 | 47.67 | 0.08 | 0.17 | 47.59 | 47.775 | 47.35 | 23978 |
| 1776119400 | 47.59 | 0.74 | 1.58 | 46.65 | 47.63 | 46.55 | 42514 |
| 1775860200 | 46.85 | -0.43 | -0.91 | 47.33 | 47.33 | 46.74 | 12364 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
