Premium
Davis Select US Equity (DUSA)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.42857142857 | 44.8 | 45.78 | 44.49 | 44997 | 45.30019472 | SP |
| 4 | 3.15 | 7.44856940175 | 42.29 | 45.78 | 42.007782 | 55348 | 44.05074325 | SP |
| 12 | 1.27 | 2.87525469776 | 44.17 | 45.78 | 41.77 | 46955 | 43.88117218 | SP |
| 26 | 3.97 | 9.57318543525 | 41.47 | 45.78 | 37.5 | 32900 | 42.64480377 | SP |
| 52 | 8.91 | 24.3909115795 | 36.53 | 45.78 | 35.81 | 29816 | 41.27537386 | SP |
| 156 | 11.86 | 35.3186420488 | 33.58 | 45.78 | 24.67 | 26544 | 34.1386942 | SP |
| 260 | 12.72 | 38.8753056235 | 32.72 | 45.78 | 24.67 | 24383 | 34.26887988 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 45.44 | -0.14 | -0.31 | 45.75 | 45.91 | 45.39 | 53869 |
| 1738279800 | 45.58 | 0.37 | 0.82 | 45.44 | 45.78 | 45.33 | 39307 |
| 1738193400 | 45.21 | -0.03 | -0.06 | 45.33 | 45.5 | 45.1 | 38655 |
| 1738107000 | 45.235 | -0.18 | -0.39 | 45.29 | 45.42 | 45.16 | 46212 |
| 1738020600 | 45.41 | 0.44 | 0.98 | 44.49 | 45.41 | 44.49 | 65427 |
| 1737761400 | 44.97 | 0.49 | 1.10 | 44.8 | 45.06 | 44.74 | 35383 |
| 1737675000 | 44.48 | 0 | 0.00 | 44.48 | 44.48 | 44.48 | 0 |
| 1737588600 | 44.48 | 0.06 | 0.14 | 44.48 | 44.66 | 44.319 | 41823 |
| 1737502200 | 44.42 | 0.43 | 0.98 | 44.3014 | 44.47 | 44.2531 | 212803 |
| 1737156600 | 43.99 | 0.43 | 0.99 | 43.84 | 44.0599 | 43.685 | 84307 |
| 1737070200 | 43.56 | -0.07 | -0.16 | 43.62 | 43.62 | 43.2 | 40508 |
| 1736983800 | 43.63 | 0.8 | 1.87 | 43.54 | 43.82 | 43.47 | 107922 |
| 1736897400 | 42.83 | 0.21 | 0.49 | 42.73 | 42.91 | 42.47 | 45518 |
| 1736811000 | 42.62 | 0.5 | 1.19 | 42.04 | 42.62 | 42.04 | 21821 |
| 1736551800 | 42.12 | -0.5 | -1.17 | 42.4 | 42.415 | 42.007782 | 25798 |
| 1736379000 | 42.62 | -0.11 | -0.26 | 42.72 | 42.72 | 42.331 | 23831 |
| 1736292600 | 42.73 | -0.31 | -0.72 | 43.16 | 43.248 | 42.5986 | 13704 |
| 1736206200 | 43.04 | 0.53 | 1.25 | 42.84 | 43.335 | 42.84 | 61127 |
| 1735947000 | 42.51 | 0.43 | 1.02 | 42.29 | 42.5998 | 42.2598 | 36772 |
| 1735860600 | 42.08 | -0.03 | -0.07 | 42.3 | 42.54 | 41.84 | 48905 |
| 1735687800 | 42.11 | 0.01 | 0.02 | 42.17 | 42.31 | 41.92 | 17486 |
| 1735601400 | 42.1 | -0.37 | -0.87 | 42.49 | 42.5 | 41.78 | 102572 |
| 1735342200 | 42.47 | -0.67 | -1.55 | 42.55 | 42.76 | 42.2 | 57854 |
| 1735255800 | 43.14 | 0.1 | 0.24 | 42.895 | 43.31 | 42.895 | 17298 |
| 1735077840 | 43.037 | 0.3 | 0.69 | 42.72 | 43.037 | 42.6836 | 20446 |
| 1734996600 | 42.74 | 0.38 | 0.90 | 42.37 | 42.88 | 42.24 | 33753 |
| 1734737400 | 42.36 | 0.43 | 1.03 | 41.77 | 42.79 | 41.77 | 30195 |
| 1734651000 | 41.93 | -0.23 | -0.55 | 42.48 | 42.59 | 41.93 | 43468 |
| 1734564600 | 42.16 | -0.91 | -2.11 | 43.28 | 43.49 | 42.11 | 49847 |
| 1734478200 | 43.07 | -0.62 | -1.42 | 43.37 | 43.51 | 43.07 | 19172 |
| 1734391800 | 43.69 | -0.17 | -0.39 | 43.94 | 44.15 | 43.601 | 24251 |
| 1734132600 | 43.86 | -0.29 | -0.66 | 44.17 | 44.17 | 43.7785 | 35107 |
| 1734046200 | 44.15 | -0.3 | -0.67 | 44.44 | 44.49 | 44.11 | 18985 |
| 1733959800 | 44.45 | 0.15 | 0.34 | 44.48 | 44.54 | 44.23 | 116328 |
| 1733873400 | 44.3 | -0.07 | -0.16 | 44.55 | 44.55 | 44.21 | 95846 |
| 1733787000 | 44.37 | -0.5 | -1.11 | 44.7 | 44.93 | 44.37 | 11822 |
| 1733527800 | 44.87 | 0.37 | 0.83 | 44.68 | 44.87 | 43.54 | 22777 |
| 1733441400 | 44.5026 | -0.17 | -0.39 | 44.75 | 44.87 | 44.4102 | 26491 |
| 1733355000 | 44.675 | -0.29 | -0.63 | 44.9 | 45.103 | 44.53 | 22642 |
| 1733268600 | 44.96 | -0.11 | -0.24 | 45.02 | 45.08 | 44.81 | 166524 |
| 1733182200 | 45.07 | 0.12 | 0.27 | 44.95 | 45.1793 | 44.8906 | 30287 |
| 1732917840 | 44.95 | 0.07 | 0.16 | 44.98 | 45.2 | 44.95 | 4098 |
| 1732750200 | 44.88 | 0.13 | 0.29 | 44.89 | 45.07 | 44.77 | 35517 |
| 1732663800 | 44.75 | -0.13 | -0.29 | 44.86 | 44.977 | 44.550622 | 52545 |
| 1732577400 | 44.88 | 0.54 | 1.22 | 44.78 | 45.24 | 44.78 | 21857 |
| 1732318200 | 44.34 | 0.27 | 0.61 | 44.04 | 44.5518 | 44.04 | 22137 |
| 1732231800 | 44.07 | 0.19 | 0.43 | 43.92 | 44.2621 | 43.705 | 20006 |
| 1732145400 | 43.88 | 0.27 | 0.62 | 43.56 | 43.95 | 43.4 | 21303 |
| 1732059000 | 43.61 | -0.24 | -0.55 | 43.33 | 43.69 | 43.2756 | 15373 |
| 1731972600 | 43.85 | 0.43 | 0.99 | 43.525 | 43.88 | 43.4202 | 24761 |
| 1731713400 | 43.42 | -0.67 | -1.52 | 43.59 | 43.92 | 43.2801 | 99191 |
| 1731627000 | 44.09 | 0 | 0.00 | 44.2 | 44.38 | 43.8701 | 41454 |
| 1731540600 | 44.09 | 0.08 | 0.18 | 44.12 | 44.37 | 43.99 | 56119 |
| 1731454200 | 44.01 | -0.28 | -0.63 | 44.26 | 44.4 | 43.9214 | 13379 |
| 1731367800 | 44.29 | 0.3 | 0.68 | 44.24 | 44.39 | 44.16 | 101967 |
| 1731108600 | 43.99 | -0.24 | -0.54 | 44.17 | 44.17 | 43.8764 | 52863 |
| 1731022200 | 44.23 | 0.31 | 0.71 | 44 | 44.36 | 44 | 35314 |
| 1730935800 | 43.92 | 2.03 | 4.84 | 43.6349 | 44.04 | 43.468 | 62696 |
| 1730849400 | 41.8942 | 0.49 | 1.18 | 41.49 | 41.9049 | 41.49 | 8361 |
| 1730763000 | 41.407 | -0.46 | -1.11 | 41.71 | 41.71 | 41.31 | 30532 |
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
