Premium
Davis Select International (DINT)
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 | 0.7745 | 2.7223198594 | 28.45 | 29.895 | 28.45 | 7351 | 29.32851813 | SP |
| 4 | 0.1845 | 0.635330578512 | 29.04 | 30.49 | 28.32 | 11011 | 29.52535713 | SP |
| 12 | 3.1445 | 12.0571319018 | 26.08 | 30.49 | 25.77 | 12650 | 28.82942006 | SP |
| 26 | 0.9095 | 3.21207840367 | 28.315 | 30.49 | 25.77 | 18234 | 28.7209307 | SP |
| 52 | 4.2345 | 16.9447779112 | 24.99 | 30.49 | 24.72 | 17760 | 27.78606634 | SP |
| 156 | 10.4445 | 55.6150159744 | 18.78 | 30.49 | 16.75 | 18869 | 23.18394714 | SP |
| 260 | 6.3745 | 27.8971553611 | 22.85 | 30.49 | 13.7 | 25434 | 20.68387296 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 29.2245 | 0.1 | 0.34 | 29.345 | 29.345 | 29.2245 | 2923 |
| 1781735400 | 29.1245 | -0.3 | -1.02 | 29.36 | 29.66 | 29.1245 | 8042 |
| 1781649000 | 29.4261 | -0.2 | -0.69 | 29.51 | 29.67 | 29.4261 | 3942 |
| 1781562600 | 29.63 | 0.4 | 1.37 | 29.55 | 29.895 | 29.55 | 9509 |
| 1781303400 | 29.23 | 0.02 | 0.07 | 29 | 29.29 | 29 | 9898 |
| 1781217000 | 29.21 | 0.72 | 2.51 | 28.45 | 29.21 | 28.45 | 5363 |
| 1781130600 | 28.495 | -0.2 | -0.68 | 28.37 | 28.8599 | 28.37 | 6993 |
| 1781044200 | 28.69 | -0.08 | -0.27 | 29.31 | 29.31 | 28.32 | 10742 |
| 1780957800 | 28.7666 | 0.16 | 0.55 | 28.8 | 28.94 | 28.755 | 9885 |
| 1780698600 | 28.61 | -1.16 | -3.90 | 29.1 | 29.4394 | 28.582804 | 11200 |
| 1780612200 | 29.771 | -0.2 | -0.66 | 29.54 | 29.91 | 29.54 | 13645 |
| 1780525800 | 29.97 | -0.47 | -1.54 | 30.49 | 30.49 | 29.89 | 11167 |
| 1780439400 | 30.44 | 0.47 | 1.58 | 29.98 | 30.475 | 29.98 | 37175 |
| 1780353000 | 29.967 | 0.53 | 1.80 | 29.54 | 30.03 | 29.54 | 23208 |
| 1780093800 | 29.4366 | 0 | 0.01 | 29.33 | 29.5 | 29.325 | 3606 |
| 1780007400 | 29.4347 | -0.12 | -0.41 | 28.98 | 29.49 | 28.98 | 15169 |
| 1779921000 | 29.556 | 0.1 | 0.33 | 29.33 | 29.5951 | 29.33 | 5392 |
| 1779834600 | 29.46 | 0.65 | 2.26 | 29.09 | 29.53 | 29.09 | 5521 |
| 1779489000 | 28.81 | -0.58 | -1.96 | 28.55 | 28.95 | 28.55 | 11973 |
| 1779402600 | 29.3858 | 0.21 | 0.73 | 29.04 | 29.4799 | 29 | 6787 |
| 1779316200 | 29.1728 | 0.35 | 1.21 | 28.875 | 29.1728 | 28.78 | 7435 |
| 1779229800 | 28.825 | -0.12 | -0.42 | 28.55 | 29.06 | 28.55 | 7715 |
| 1779143400 | 28.9454 | 0.12 | 0.42 | 28.78 | 29.035 | 28.78 | 3680 |
| 1778884200 | 28.823 | -0.7 | -2.38 | 28.75 | 28.95 | 28.75 | 7029 |
| 1778797800 | 29.5261 | -0.36 | -1.21 | 29.92 | 29.92 | 29.5 | 13531 |
| 1778711400 | 29.8891 | 0.56 | 1.90 | 29.55 | 29.94 | 29.54 | 11311 |
| 1778625000 | 29.332 | -0.43 | -1.43 | 29.24 | 29.43 | 29.194011 | 46380 |
| 1778538600 | 29.7587 | 0.04 | 0.12 | 29.61 | 29.85 | 29.61 | 9059 |
| 1778279400 | 29.7217 | 0.32 | 1.09 | 29.61 | 29.81 | 29.61 | 78887 |
| 1778193000 | 29.4 | -0.42 | -1.40 | 29.97 | 29.97 | 29.4 | 16974 |
| 1778106600 | 29.8167 | 1.04 | 3.61 | 29.31 | 29.84 | 29.31 | 16844 |
| 1778020200 | 28.777 | 0.3 | 1.04 | 28.64 | 28.87 | 28.6276 | 9068 |
| 1777933800 | 28.4816 | -0.26 | -0.90 | 28.75 | 28.75 | 28.46 | 16000 |
| 1777674600 | 28.74 | 0.22 | 0.77 | 28.46 | 28.91 | 28.46 | 7421 |
| 1777588200 | 28.52 | 0.71 | 2.54 | 28.01 | 28.61 | 28.01 | 13089 |
| 1777501800 | 27.8143 | -0.14 | -0.51 | 28.105 | 28.105 | 27.8143 | 8084 |
| 1777415400 | 27.9568 | -0.31 | -1.08 | 27.76 | 28.01 | 27.76 | 9563 |
| 1777329000 | 28.262 | -0.15 | -0.51 | 28.11 | 28.4083 | 28.11 | 16245 |
| 1777069800 | 28.408 | 0.25 | 0.88 | 28.275 | 28.43 | 28.24 | 9148 |
| 1776983400 | 28.1611 | -0.48 | -1.66 | 28.28 | 28.425 | 27.98 | 25187 |
| 1776897000 | 28.6363 | 0.13 | 0.44 | 28.76 | 28.76 | 28.53 | 13067 |
| 1776810600 | 28.51 | -0.5 | -1.72 | 28.69 | 28.95 | 28.5 | 10782 |
| 1776724200 | 29.01 | -0.11 | -0.39 | 28.91 | 29.01 | 28.8318 | 6162 |
| 1776465000 | 29.1224 | 0.38 | 1.31 | 28.97 | 29.37 | 28.97 | 8739 |
| 1776378600 | 28.7469 | 0.27 | 0.95 | 28.7 | 28.8 | 28.69 | 7065 |
| 1776292200 | 28.4756 | 0.03 | 0.09 | 28.37 | 28.52 | 28.31 | 9789 |
| 1776205800 | 28.45 | 0.39 | 1.38 | 28.1 | 28.4599 | 28.1 | 7698 |
| 1776119400 | 28.0632 | 0.08 | 0.28 | 27.82 | 28.12 | 27.73 | 5823 |
| 1775860200 | 27.9853 | 0.07 | 0.24 | 28.05 | 28.14 | 27.93 | 4682 |
| 1775773800 | 27.9178 | -0.16 | -0.58 | 27.55 | 28.01 | 27.55 | 11673 |
| 1775687400 | 28.08 | 1.18 | 4.38 | 28.285 | 28.41 | 27.98 | 6336 |
| 1775601000 | 26.9007 | -0.2 | -0.74 | 27.07 | 27.07 | 26.685 | 25784 |
| 1775514600 | 27.1001 | 0.23 | 0.85 | 26.92 | 27.1599 | 26.92 | 8388 |
| 1775169000 | 26.8716 | -0.3 | -1.10 | 26.43 | 26.8716 | 26.43 | 10791 |
| 1775082600 | 27.17 | 0.26 | 0.95 | 27.39 | 27.39 | 27.125 | 19836 |
| 1774996200 | 26.915 | 0.95 | 3.64 | 26.15 | 26.915 | 26.15 | 10047 |
| 1774909800 | 25.9696 | -0.03 | -0.11 | 26.27 | 26.27 | 25.96 | 5685 |
| 1774650600 | 25.997 | -0.17 | -0.64 | 25.77 | 26.17 | 25.77 | 14482 |
| 1774564200 | 26.1647 | -0.72 | -2.66 | 26.08 | 26.605 | 26.08 | 4984 |
| 1774477800 | 26.88 | 0.44 | 1.66 | 26.74 | 26.9999 | 26.74 | 98118 |
| 1774391400 | 26.44 | -0.21 | -0.79 | 26.21 | 26.52 | 26.194 | 9926 |
| 1774305000 | 26.6513 | 0.68 | 2.61 | 26.35 | 26.815 | 26.35 | 7022 |
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.
