Premium
Davis Select Financial (DFNL)
AMEX
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 | 1.3915 | 3.53711235384 | 39.34 | 41.16 | 39.145 | 18995 | 40.03131564 | SP |
| 4 | 3.5715 | 9.61114101184 | 37.16 | 41.16 | 37.16 | 12368 | 39.92885474 | SP |
| 12 | 0.6715 | 1.67623564653 | 40.06 | 42.17 | 37.16 | 12655 | 39.66255198 | SP |
| 26 | 6.5865 | 19.2897935276 | 34.145 | 42.17 | 33.8 | 10620 | 38.52354042 | SP |
| 52 | 10.3115 | 33.8971071663 | 30.42 | 42.17 | 29.92 | 9051 | 36.01842379 | SP |
| 156 | 7.6615 | 23.1675234351 | 33.07 | 42.17 | 24.12 | 12682 | 30.05843125 | SP |
| 260 | 13.2915 | 48.4384110787 | 27.44 | 42.17 | 24.12 | 14734 | 30.35724586 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 40.7315 | -0.23 | -0.56 | 41.16 | 41.16 | 40.7251 | 5208 |
| 1738884600 | 40.96 | 0.65 | 1.62 | 40.59 | 40.96 | 40.59 | 14817 |
| 1738798200 | 40.3063 | 0.35 | 0.87 | 40.1 | 40.3063 | 40.0678 | 5510 |
| 1738711800 | 39.96 | 0.23 | 0.57 | 39.8 | 40.01 | 39.8 | 7349 |
| 1738625400 | 39.735 | -0.59 | -1.45 | 39.34 | 39.8455 | 39.145 | 62089 |
| 1738366200 | 40.32 | -0.27 | -0.66 | 40.59 | 40.6389 | 40.2661 | 6788 |
| 1738279800 | 40.588 | 0.17 | 0.42 | 40.67 | 40.82 | 40.42 | 8486 |
| 1738193400 | 40.42 | -0.08 | -0.20 | 40.49 | 40.7854 | 40.33 | 12351 |
| 1738107000 | 40.5 | 0.01 | 0.03 | 40.49 | 40.605 | 40.36 | 11966 |
| 1738020600 | 40.4889 | 0.35 | 0.88 | 40.25 | 40.4889 | 40.2152 | 15967 |
| 1737761400 | 40.1344 | 0.27 | 0.68 | 39.88 | 40.25 | 39.88 | 19602 |
| 1737675000 | 39.865 | 0 | 0.00 | 39.865 | 39.865 | 39.865 | 0 |
| 1737588600 | 39.865 | -0.06 | -0.15 | 39.83 | 39.91 | 39.654833 | 7582 |
| 1737502200 | 39.9265 | 0.45 | 1.13 | 39.67 | 40.03 | 39.66 | 10383 |
| 1737156600 | 39.4798 | 0.32 | 0.82 | 39.08 | 39.48 | 39.08 | 3261 |
| 1737070200 | 39.1601 | -0.12 | -0.31 | 39.02 | 39.1601 | 38.9867 | 2853 |
| 1736983800 | 39.281 | 1.08 | 2.83 | 39.02 | 39.29 | 39.02 | 9901 |
| 1736897400 | 38.1989 | 0.56 | 1.48 | 37.85 | 38.23 | 37.85 | 16246 |
| 1736811000 | 37.64 | 0.39 | 1.05 | 37.16 | 37.64 | 37.16 | 2257 |
| 1736551800 | 37.2475 | -0.95 | -2.49 | 37.85 | 37.85 | 37.1901 | 38459 |
| 1736379000 | 38.1989 | -0.06 | -0.15 | 38.25 | 38.25 | 37.9499 | 8394 |
| 1736292600 | 38.258 | 0.05 | 0.12 | 38.6 | 38.66 | 38.15 | 8731 |
| 1736206200 | 38.2125 | -0.03 | -0.08 | 38.47 | 38.7 | 38.1929 | 10788 |
| 1735947000 | 38.2413 | 0.32 | 0.85 | 38.13 | 38.2413 | 37.965 | 6235 |
| 1735860600 | 37.9192 | -0.17 | -0.45 | 38.22 | 38.4 | 37.825 | 7108 |
| 1735687800 | 38.09 | -0.01 | -0.03 | 38.21 | 38.3 | 37.91 | 6193 |
| 1735601400 | 38.1 | -0.18 | -0.47 | 38.06 | 38.175 | 37.73 | 21832 |
| 1735342200 | 38.2811 | -1.1 | -2.79 | 38.44 | 38.45 | 38.1079 | 8913 |
| 1735255800 | 39.3786 | 0.24 | 0.61 | 39.16 | 39.3786 | 39.14 | 1535 |
| 1735077840 | 39.14 | 0.2 | 0.50 | 39.04 | 39.22 | 38.9975 | 1678 |
| 1734996600 | 38.945 | 0.05 | 0.12 | 38.79 | 38.945 | 38.6631 | 3368 |
| 1734737400 | 38.9 | 0.52 | 1.35 | 38.24 | 39.09 | 38.24 | 23786 |
| 1734651000 | 38.38 | 0.14 | 0.37 | 38.64 | 38.865 | 38.38 | 12706 |
| 1734564600 | 38.24 | -1.24 | -3.14 | 39.4814 | 39.53 | 38.24 | 7027 |
| 1734478200 | 39.4814 | -0.36 | -0.91 | 39.76 | 39.76 | 39.35 | 11048 |
| 1734391800 | 39.8457 | 0.02 | 0.06 | 39.9 | 39.9099 | 39.74 | 53169 |
| 1734132600 | 39.8235 | -0.13 | -0.32 | 39.9501 | 39.9501 | 39.76 | 6401 |
| 1734046200 | 39.9501 | -0.23 | -0.58 | 40.21 | 40.35 | 39.9501 | 21390 |
| 1733959800 | 40.1836 | 0.02 | 0.06 | 40.44 | 40.44 | 40.04 | 9981 |
| 1733873400 | 40.1609 | -0.15 | -0.37 | 40.3109 | 40.3791 | 40.1101 | 4481 |
| 1733787000 | 40.3109 | -0.41 | -1.00 | 40.8 | 40.8 | 40.3109 | 18222 |
| 1733527800 | 40.717 | -0.04 | -0.11 | 40.94 | 40.94 | 40.58 | 51099 |
| 1733441400 | 40.7599 | 0.29 | 0.72 | 40.61 | 40.92 | 40.61 | 4199 |
| 1733355000 | 40.4689 | -0.21 | -0.51 | 40.58 | 40.58 | 40.37 | 2612 |
| 1733268600 | 40.6769 | -0.19 | -0.47 | 41.19 | 41.19 | 40.64 | 9980 |
| 1733182200 | 40.8699 | -0.47 | -1.14 | 41.32 | 41.32 | 40.81 | 4973 |
| 1732917840 | 41.3405 | 0.12 | 0.29 | 41.41 | 41.41 | 41.3405 | 533 |
| 1732750200 | 41.2221 | -0 | -0.00 | 41.5 | 41.5 | 41.19 | 16499 |
| 1732663800 | 41.2225 | 0.11 | 0.27 | 42.17 | 42.17 | 40.94 | 7882 |
| 1732577400 | 41.1125 | 0.42 | 1.04 | 41.09 | 41.411 | 41.02 | 17516 |
| 1732318200 | 40.69 | 0.48 | 1.20 | 40.21 | 40.72 | 40.21 | 8155 |
| 1732231800 | 40.2056 | 0.52 | 1.31 | 40.03 | 40.37 | 39.88 | 21091 |
| 1732145400 | 39.6867 | -0.1 | -0.26 | 39.79 | 39.79 | 39.54 | 4232 |
| 1732059000 | 39.79 | -0.09 | -0.23 | 39.75 | 39.875 | 39.6338 | 3188 |
| 1731972600 | 39.8829 | -0.16 | -0.39 | 40.06 | 40.27 | 39.8829 | 17342 |
| 1731713400 | 40.04 | 0.17 | 0.43 | 39.83 | 40.18 | 39.83 | 41348 |
| 1731627000 | 39.87 | -0.01 | -0.03 | 40.05 | 40.1 | 39.79 | 8052 |
| 1731540600 | 39.88 | -0.08 | -0.20 | 40.05 | 40.28 | 39.77 | 21194 |
| 1731454200 | 39.96 | -0.25 | -0.63 | 40.1 | 40.2 | 39.3 | 11534 |
| 1731367800 | 40.2123 | 0.51 | 1.28 | 40.01 | 40.44 | 39.51 | 14422 |
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
