Premium
Daktronics Inc (DAKT)
NASDAQ
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 | -0.03 | -0.150526843954 | 19.93 | 20.9 | 19.23 | 621955 | 20.25333318 | CS |
| 4 | -1.01 | -4.83022477284 | 20.91 | 21.65 | 18.97 | 673828 | 19.96927837 | CS |
| 12 | 0.56 | 2.8955532575 | 19.34 | 21.86 | 18.84 | 414988 | 19.89804307 | CS |
| 26 | -0.82 | -3.95752895753 | 20.72 | 28.2561 | 18.84 | 471084 | 21.66727244 | CS |
| 52 | 3.46 | 21.0462287105 | 16.44 | 28.2561 | 15.59 | 461611 | 20.54831104 | CS |
| 156 | 13.7 | 220.967741935 | 6.2 | 28.2561 | 5.99 | 483178 | 14.60694285 | CS |
| 260 | 13.58 | 214.873417722 | 6.32 | 28.2561 | 1.46 | 399411 | 11.79366397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 19.92 | -0.6 | -2.92 | 20.48 | 20.725 | 19.56 | 582067 |
| 1783636500 | 20.52 | 0.52 | 2.60 | 20.25 | 20.9 | 20 | 721974 |
| 1783550100 | 20 | -0.43 | -2.10 | 20.39 | 20.48 | 19.23 | 667260 |
| 1783463700 | 20.43 | 0.51 | 2.56 | 19.64 | 20.54 | 19.4 | 671976 |
| 1783377300 | 19.92 | 0.01 | 0.05 | 19.93 | 20.55 | 19.8101 | 426610 |
| 1783031700 | 19.91 | 0.03 | 0.15 | 20.15 | 20.21 | 19.475 | 585618 |
| 1782945300 | 19.88 | 0.32 | 1.64 | 19.39 | 20.04 | 19.225 | 718408 |
| 1782858900 | 19.56 | -0.63 | -3.12 | 20.15 | 20.77 | 19.45 | 513465 |
| 1782772500 | 20.19 | 0.66 | 3.38 | 19.63 | 20.53 | 19.63 | 1148575 |
| 1782513300 | 19.53 | 0.07 | 0.36 | 19.21 | 19.57 | 18.98 | 1928823 |
| 1782426900 | 19.46 | 0.11 | 0.57 | 19.43 | 20 | 18.97 | 786877 |
| 1782340500 | 19.35 | -0.76 | -3.78 | 21.65 | 21.65 | 18.97 | 1210370 |
| 1782254100 | 20.11 | -0.78 | -3.73 | 20.25 | 21.16 | 20.09 | 478826 |
| 1782167700 | 20.89 | 0.13 | 0.63 | 20.79 | 21.1 | 20.67 | 428949 |
| 1781822100 | 20.76 | 0.59 | 2.93 | 20.19 | 20.85 | 20.1 | 381538 |
| 1781735700 | 20.17 | -0.06 | -0.30 | 20.29 | 20.575 | 19.79 | 397164 |
| 1781649300 | 20.23 | -0.58 | -2.79 | 20.96 | 21.29 | 20.07 | 334470 |
| 1781562900 | 20.81 | 0.51 | 2.51 | 21.1 | 21.1 | 20.33 | 342533 |
| 1781303700 | 20.3 | -0.61 | -2.92 | 20.91 | 21.38 | 20.27 | 385472 |
| 1781217300 | 20.91 | 1.78 | 9.30 | 19.58 | 21.86 | 19.525 | 853253 |
| 1781130900 | 19.13 | -0.16 | -0.83 | 19.29 | 19.52 | 18.99 | 400770 |
| 1781044500 | 19.29 | -0.17 | -0.87 | 19.64 | 20.075 | 19.1219 | 344190 |
| 1780958100 | 19.46 | 0.34 | 1.78 | 19.36 | 19.79 | 19.17 | 303913 |
| 1780698900 | 19.12 | -0.36 | -1.85 | 19.31 | 19.5 | 19.02 | 237692 |
| 1780612500 | 19.48 | 0.05 | 0.26 | 19.48 | 19.69 | 19.33 | 230204 |
| 1780526100 | 19.43 | -0.76 | -3.76 | 20.19 | 20.19 | 19.3 | 270189 |
| 1780439700 | 20.19 | -0.14 | -0.69 | 20.47 | 20.85 | 20.18 | 275989 |
| 1780353300 | 20.33 | -0.35 | -1.69 | 20.51 | 20.635 | 20.18 | 222372 |
| 1780094100 | 20.68 | 0.06 | 0.29 | 20.7 | 20.84 | 20.37 | 394162 |
| 1780007700 | 20.62 | 0.19 | 0.93 | 20.43 | 20.63 | 20.0226 | 248082 |
| 1779921300 | 20.43 | -0.3 | -1.45 | 20.91 | 20.98 | 20.41 | 166376 |
| 1779834900 | 20.73 | 0.44 | 2.17 | 20.58 | 20.85 | 20.405 | 248114 |
| 1779489300 | 20.29 | 0.56 | 2.84 | 19.8 | 20.3 | 19.61 | 208118 |
| 1779402900 | 19.73 | 0.17 | 0.87 | 19.39 | 19.8 | 19.210504 | 231946 |
| 1779316500 | 19.56 | 0.45 | 2.35 | 19.27 | 19.6066 | 19.1331 | 229334 |
| 1779230100 | 19.11 | 0 | 0.00 | 18.96 | 19.32 | 18.84 | 436804 |
| 1779143700 | 19.11 | 0.07 | 0.37 | 19.18 | 19.51 | 19 | 318642 |
| 1778884500 | 19.04 | -0.76 | -3.84 | 19.45 | 19.525 | 18.995 | 390004 |
| 1778798100 | 19.8 | -0.21 | -1.05 | 20.26 | 20.365 | 19.76 | 287373 |
| 1778711700 | 20.01 | -0.48 | -2.34 | 20.53 | 20.87 | 19.96 | 406040 |
| 1778625300 | 20.49 | -0.19 | -0.92 | 20.82 | 20.82 | 20.18 | 305490 |
| 1778538900 | 20.68 | 0.15 | 0.73 | 20.64 | 20.87 | 20.56 | 290866 |
| 1778279700 | 20.53 | 0.52 | 2.60 | 20.24 | 20.6 | 20.2137 | 268404 |
| 1778193300 | 20.01 | -0.06 | -0.30 | 20.3 | 20.69 | 19.92 | 327459 |
| 1778106900 | 20.07 | 0.36 | 1.83 | 20.02 | 20.28 | 19.7837 | 289987 |
| 1778020500 | 19.71 | 0.45 | 2.34 | 19.48 | 19.925 | 19.32 | 214639 |
| 1777934100 | 19.26 | -0.44 | -2.23 | 19.61 | 19.89 | 19.15 | 220530 |
| 1777674900 | 19.7 | 0.04 | 0.20 | 19.66 | 19.84 | 19.51 | 230517 |
| 1777588500 | 19.66 | 0.62 | 3.26 | 19.04 | 19.71 | 19.04 | 225161 |
| 1777502100 | 19.04 | -0.08 | -0.42 | 19.17 | 19.27 | 18.96 | 264372 |
| 1777415700 | 19.12 | -0.56 | -2.85 | 19.68 | 19.73 | 19.115 | 213798 |
| 1777329300 | 19.68 | -0.29 | -1.45 | 19.97 | 20.22 | 19.67 | 297403 |
| 1777070100 | 19.97 | 0.55 | 2.83 | 19.38 | 20.01 | 19.38 | 395987 |
| 1776983700 | 19.42 | 0.15 | 0.78 | 19.27 | 19.48 | 19.04 | 237920 |
| 1776897300 | 19.27 | 0.15 | 0.78 | 19.21 | 19.4 | 19.08 | 242111 |
| 1776810900 | 19.12 | -0.3 | -1.54 | 19.43 | 19.6775 | 19.055 | 237795 |
| 1776724500 | 19.42 | -0.25 | -1.27 | 19.49 | 19.77 | 19.39 | 228324 |
| 1776465300 | 19.67 | 0.6 | 3.15 | 19.34 | 19.94 | 19.34 | 331071 |
| 1776378900 | 19.07 | -0.01 | -0.05 | 19.02 | 19.25 | 19.01 | 330167 |
| 1776292500 | 19.08 | -0.16 | -0.83 | 19.04 | 19.24 | 18.97 | 290796 |
| 1776206100 | 19.24 | -0.64 | -3.22 | 20 | 20 | 19.155 | 363866 |
| 1776119700 | 19.88 | -0.02 | -0.10 | 19.81 | 20 | 19.5 | 379336 |
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.
