Premium
Davis Select International (DINT)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.78799489144 | 23.49 | 23.87 | 22.82 | 28196 | 23.26660909 | SP |
| 4 | -0.13 | -0.560344827586 | 23.2 | 24.57 | 22.79 | 34667 | 23.46956907 | SP |
| 12 | 0.39 | 1.71957671958 | 22.68 | 25.74 | 22.5466 | 19734 | 23.72895929 | SP |
| 26 | 2.72 | 13.3660933661 | 20.35 | 25.74 | 18.67 | 13568 | 22.552186 | SP |
| 52 | 4.55 | 24.5680345572 | 18.52 | 25.74 | 16.91 | 15089 | 20.36294482 | SP |
| 156 | 3.8174 | 19.827971287 | 19.2526 | 25.74 | 13.7 | 25072 | 18.53166649 | SP |
| 260 | -1.15 | -4.74814203138 | 24.22 | 25.74 | 13.7 | 26852 | 19.2784379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 23.2 | 0.03 | 0.13 | 22.82 | 23.27 | 22.82 | 9209 |
| 1734391800 | 23.17 | -0.41 | -1.73 | 23.32 | 23.34 | 23.16 | 109416 |
| 1734132600 | 23.5777 | -0.16 | -0.68 | 23.738 | 23.738 | 23.535 | 3500 |
| 1734046200 | 23.738 | -0.12 | -0.51 | 23.8589 | 23.87 | 23.738 | 8861 |
| 1733959800 | 23.8589 | 0.02 | 0.08 | 23.49 | 23.86 | 23.49 | 9992 |
| 1733873400 | 23.84 | -0.4 | -1.65 | 23.88 | 23.92 | 23.81 | 34813 |
| 1733787000 | 24.24 | 0.75 | 3.19 | 24.18 | 24.57 | 24.18 | 38559 |
| 1733527800 | 23.49 | 0.05 | 0.20 | 23.61 | 23.61 | 23.4868 | 8470 |
| 1733441400 | 23.444 | 0.11 | 0.47 | 23.47 | 23.51 | 23.42 | 140738 |
| 1733355000 | 23.335 | -0.1 | -0.41 | 23.43 | 23.4377 | 23.261 | 12937 |
| 1733268600 | 23.43 | 0.01 | 0.04 | 23.42 | 23.4997 | 23.34 | 22845 |
| 1733182200 | 23.42 | -0.09 | -0.39 | 23.43 | 23.4368 | 23.2509 | 10346 |
| 1732917840 | 23.5111 | -0.02 | -0.07 | 23.5286 | 23.5286 | 23.39 | 4696 |
| 1732750200 | 23.5286 | 0.42 | 1.83 | 23.1048 | 23.61 | 23.1048 | 181621 |
| 1732663800 | 23.1048 | -0.09 | -0.41 | 23.1989 | 23.1989 | 23.1 | 9022 |
| 1732577400 | 23.1989 | 0.06 | 0.28 | 22.79 | 23.24 | 22.79 | 3019 |
| 1732318200 | 23.1349 | -0.21 | -0.88 | 23.34 | 23.34 | 23.02 | 35858 |
| 1732231800 | 23.34 | 0.08 | 0.33 | 23.28 | 23.4 | 23.28 | 10793 |
| 1732145400 | 23.2643 | 0.06 | 0.28 | 23.2 | 23.29 | 23.2 | 3975 |
| 1732059000 | 23.2 | -0.07 | -0.28 | 22.87 | 23.245 | 22.87 | 3346 |
| 1731972600 | 23.265 | 0.3 | 1.29 | 23.13 | 23.29 | 23.02 | 6904 |
| 1731713400 | 22.9696 | 0.07 | 0.30 | 23.06 | 23.06 | 22.92 | 12347 |
| 1731627000 | 22.9 | -0.25 | -1.07 | 23.13 | 23.19 | 22.9 | 10487 |
| 1731540600 | 23.147 | -0.15 | -0.66 | 23.4 | 23.4 | 23.13 | 27901 |
| 1731454200 | 23.3 | -0.5 | -2.08 | 23.43 | 23.51 | 23.102 | 15679 |
| 1731367800 | 23.795 | 0.09 | 0.36 | 23.83 | 23.9096 | 23.72 | 4729 |
| 1731108600 | 23.71 | -1.01 | -4.07 | 24 | 24 | 23.66 | 17919 |
| 1731022200 | 24.7171 | 0.75 | 3.12 | 24.61 | 24.76 | 24.61 | 6165 |
| 1730935800 | 23.9702 | -0.51 | -2.07 | 23.95 | 24.04 | 23.85 | 51067 |
| 1730849400 | 24.4767 | 0.41 | 1.69 | 24.37 | 24.5 | 24.34 | 11531 |
| 1730763000 | 24.0698 | 0.09 | 0.39 | 24.1 | 24.25 | 24.06 | 43316 |
| 1730500200 | 23.9755 | 0.1 | 0.40 | 24.105 | 24.1685 | 23.9755 | 13640 |
| 1730413800 | 23.8802 | -0.22 | -0.91 | 24.05 | 24.05 | 23.8125 | 1461 |
| 1730327400 | 24.1 | -0.08 | -0.31 | 23.9 | 24.168 | 23.9 | 7459 |
| 1730241000 | 24.1759 | -0.05 | -0.22 | 24.3 | 24.3 | 24.15 | 9964 |
| 1730154600 | 24.23 | 0.36 | 1.51 | 23.94 | 24.28 | 23.84 | 14109 |
| 1729895400 | 23.8707 | -0.02 | -0.06 | 23.95 | 24.082 | 23.8336 | 5449 |
| 1729809000 | 23.8859 | -0.04 | -0.19 | 24.08 | 24.08 | 23.7301 | 5899 |
| 1729722600 | 23.9302 | -0.04 | -0.15 | 24.03 | 24.12 | 23.85 | 13652 |
| 1729636200 | 23.9652 | 0.18 | 0.77 | 23.81 | 24 | 23.8 | 15466 |
| 1729549800 | 23.7815 | -0.36 | -1.49 | 23.95 | 23.95 | 23.7 | 7678 |
| 1729290600 | 24.14 | 0.54 | 2.29 | 24.27 | 24.27 | 24.08 | 3693 |
| 1729204200 | 23.6 | -0.25 | -1.06 | 23.8518 | 23.8518 | 23.5645 | 17491 |
| 1729117800 | 23.8518 | 0.33 | 1.42 | 23.77 | 23.9447 | 23.77 | 8685 |
| 1729031400 | 23.5175 | -1 | -4.09 | 23.995 | 23.995 | 23.4613 | 12088 |
| 1728945000 | 24.5214 | -0.29 | -1.17 | 24.53 | 24.75 | 24.3 | 7272 |
| 1728685800 | 24.8105 | 0.2 | 0.80 | 24.6139 | 24.879 | 24.43 | 12912 |
| 1728599400 | 24.6139 | 0.12 | 0.49 | 24.59 | 24.67 | 24.42 | 6665 |
| 1728513000 | 24.4948 | 0.1 | 0.43 | 24.19 | 24.61 | 24.19 | 5979 |
| 1728426600 | 24.3909 | -1.3 | -5.07 | 24.93 | 24.93 | 24.16 | 13519 |
| 1728340200 | 25.6948 | 0.21 | 0.81 | 25.67 | 25.74 | 25.367859 | 18017 |
| 1728081000 | 25.4882 | 0.44 | 1.77 | 25.42 | 25.55 | 25.39 | 17269 |
| 1727994600 | 25.0454 | -0.26 | -1.05 | 24.82 | 25.11 | 24.82 | 12035 |
| 1727908200 | 25.31 | 0.83 | 3.38 | 25.265 | 25.31 | 25.06 | 9462 |
| 1727821800 | 24.4819 | 0.47 | 1.94 | 24.16 | 24.52 | 24.11 | 22798 |
| 1727735400 | 24.0156 | -0.21 | -0.88 | 24.44 | 24.44 | 23.96 | 7841 |
| 1727476200 | 24.23 | 0.29 | 1.23 | 24.16 | 24.27 | 24.12 | 7582 |
| 1727389800 | 23.9359 | 1.31 | 5.80 | 23.76 | 23.9899 | 23.66 | 7507 |
| 1727303400 | 22.6247 | -0.16 | -0.71 | 22.68 | 22.68 | 22.5466 | 8678 |
| 1727217000 | 22.7868 | 0.79 | 3.58 | 22.46 | 22.8099 | 22.46 | 2741 |
| 1727130600 | 22 | 0.32 | 1.48 | 21.81 | 22 | 21.81 | 6795 |
| 1726871400 | 21.6801 | -0.14 | -0.62 | 21.75 | 21.75 | 21.63 | 1971 |
| 1726785000 | 21.8151 | 0.64 | 3.00 | 21.71 | 21.83 | 21.63 | 9941 |
| 1726698600 | 21.1798 | 0.02 | 0.12 | 21.19 | 21.23 | 21.09 | 781 |
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
