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 | 1.36 | 2.9197080292 | 46.58 | 48.91 | 46.42 | 40331 | 47.62707628 | SP |
| 4 | 1.78 | 3.856152513 | 46.16 | 48.91 | 45.44 | 63690 | 46.57419672 | SP |
| 12 | 3.83 | 8.68283835865 | 44.11 | 48.91 | 43.33 | 37217 | 46.57349198 | SP |
| 26 | -0.8 | -1.64136233073 | 48.74 | 50.05 | 43.33 | 54737 | 47.50786741 | SP |
| 52 | 7.29 | 17.9335793358 | 40.65 | 50.59 | 40.65 | 39243 | 46.87557402 | SP |
| 156 | 20.98 | 77.8189910979 | 26.96 | 50.59 | 25.38 | 20658 | 42.22720874 | SP |
| 260 | 18.68 | 63.8414217362 | 29.26 | 50.59 | 24.12 | 19695 | 37.43590846 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 47.28 | 0.37 | 0.79 | 46.79 | 47.39 | 46.71 | 15528 |
| 1775687400 | 46.91 | 1.44 | 3.17 | 46.93 | 47 | 46.62 | 18022 |
| 1775601000 | 45.47 | -0.05 | -0.11 | 45.38 | 45.54 | 45.15 | 29242 |
| 1775514600 | 45.52 | 0.27 | 0.60 | 45.13 | 45.5999 | 45.13 | 14942 |
| 1775169000 | 45.25 | 0.1 | 0.22 | 44.71 | 45.33 | 44.37 | 38567 |
| 1775082600 | 45.15 | 0.31 | 0.69 | 45.14 | 45.4372 | 44.87 | 22159 |
| 1774996200 | 44.84 | 1.05 | 2.40 | 44.28 | 44.87 | 43.97 | 34454 |
| 1774909800 | 43.79 | 0.46 | 1.06 | 43.87 | 44 | 43.55 | 27526 |
| 1774650600 | 43.33 | -0.88 | -1.99 | 43.98 | 44.01 | 43.33 | 12963 |
| 1774564200 | 44.21 | -0.33 | -0.74 | 44.11 | 44.524147 | 44.06 | 56181 |
| 1774477800 | 44.54 | 0.17 | 0.38 | 44.78 | 44.915 | 44.19 | 18844 |
| 1774391400 | 44.371 | -0.03 | -0.07 | 43.95 | 44.655 | 43.95 | 11327 |
| 1774305000 | 44.4 | 0.62 | 1.42 | 44.56 | 44.915 | 44.281 | 160954 |
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.
