Premium
Digital Brands Group Inc (DBGI)
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 | -0.0101 | -1.39291132258 | 0.7251 | 0.84 | 0.6549 | 1416290 | 0.74278822 | CS |
| 4 | 0.368 | 106.051873199 | 0.347 | 1.47 | 0.3137 | 12044896 | 0.84913068 | CS |
| 12 | -1.065 | -59.8314606742 | 1.78 | 2.33 | 0.2579 | 5495981 | 0.78956225 | CS |
| 26 | -9.775 | -93.1839847474 | 10.49 | 18 | 0.2579 | 2872473 | 1.3206718 | CS |
| 52 | -1.755 | -71.0526315789 | 2.47 | 18 | 0.2579 | 1485913 | 1.62726053 | CS |
| 156 | 0.0315 | 4.60863204097 | 0.6835 | 23.72 | 0.07 | 2542124 | 0.81905598 | CS |
| 260 | -4.485 | -86.25 | 5.2 | 23.72 | 0.0604 | 3050174 | 1.16369587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 0.7324 | -0.0406 | -5.25 | 0.7607 | 0.84 | 0.7131999 | 792348 |
| 1782254100 | 0.773 | 0.0808 | 11.67 | 0.68 | 0.84 | 0.68 | 1603391 |
| 1782167700 | 0.6922 | -0.0533 | -7.15 | 0.7185 | 0.7217 | 0.67 | 920754 |
| 1781822100 | 0.7455 | 0.0133 | 1.82 | 0.7251 | 0.79 | 0.6549 | 2348667 |
| 1781735700 | 0.7322 | -0.0059 | -0.80 | 0.75 | 0.77 | 0.7 | 1159932 |
| 1781649300 | 0.7381 | -0.0974 | -11.66 | 0.81 | 0.8533 | 0.7378 | 1775913 |
| 1781562900 | 0.8355 | -0.1094 | -11.58 | 0.9455 | 0.983 | 0.78 | 3725613 |
| 1781303700 | 0.9449 | -0.028 | -2.88 | 0.93 | 1.05 | 0.881 | 3537843 |
| 1781217300 | 0.9729 | -0.2771 | -22.17 | 1.42 | 1.47 | 0.7987 | 14769319 |
| 1781130900 | 1.25 | 0.18 | 16.82 | 1.09 | 1.29 | 1.02 | 5591676 |
| 1781044500 | 1.07 | 0.08 | 8.12 | 1.02 | 1.15 | 0.95 | 5505727 |
| 1780958100 | 0.9896 | 0.1296 | 15.07 | 0.8654 | 0.9899 | 0.770501 | 4065067 |
| 1780698900 | 0.86 | 0.104 | 13.76 | 0.72 | 0.869 | 0.7 | 7347959 |
| 1780612500 | 0.756 | -0.1754 | -18.83 | 0.8204 | 0.956799 | 0.74 | 5393391 |
| 1780526100 | 0.9314 | 0.2313001 | 33.04 | 0.63 | 1.29 | 0.59 | 57868240 |
| 1780439700 | 0.7000999 | -0.1388 | -16.55 | 0.9793 | 1.18 | 0.65 | 39968312 |
| 1780353300 | 0.8389 | 0.355 | 73.36 | 0.47 | 0.9 | 0.4125 | 64292812 |
| 1780094100 | 0.4839 | -0.0091 | -1.85 | 0.4862 | 0.5 | 0.4541 | 1994155 |
| 1780007700 | 0.493 | 0.1394 | 39.42 | 0.3469999 | 0.4949 | 0.3137 | 6191899 |
| 1779921300 | 0.3536 | 0.0636 | 21.93 | 0.2899 | 0.3615 | 0.2713 | 5907369 |
| 1779834900 | 0.29 | -0.0689 | -19.20 | 0.3345 | 0.3499 | 0.2579 | 4621341 |
| 1779489300 | 0.3589 | -0.0881 | -19.71 | 0.3897 | 0.4099999 | 0.339 | 7832180 |
| 1779402900 | 0.447 | -0.573 | -56.18 | 1.08 | 1.1399999 | 0.3449999 | 48760331 |
| 1779316500 | 1.02 | -0.05 | -4.67 | 1.09 | 1.09 | 0.9802 | 582164 |
| 1779230100 | 1.07 | 0.04 | 3.88 | 1.05 | 1.15 | 1.01 | 736697 |
| 1779143700 | 1.03 | -0.09 | -8.04 | 1.16 | 1.27 | 1.0049999 | 997132 |
| 1778884500 | 1.12 | 0.08 | 7.69 | 1.07 | 1.17 | 1 | 627268 |
| 1778798100 | 1.04 | -0.1 | -8.77 | 1.17 | 1.17 | 1.02 | 835196 |
| 1778711700 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.24 | 1.12 | 622741 |
| 1778625300 | 1.15 | -0.31 | -21.23 | 1.48 | 1.48 | 1.115 | 1519045 |
| 1778538900 | 1.46 | -0.24 | -14.12 | 1.71 | 1.71 | 1.45 | 446881 |
| 1778279700 | 1.7 | 0.07 | 4.29 | 1.66 | 1.75 | 1.52 | 570409 |
| 1778193300 | 1.6299999 | 0.23 | 16.43 | 1.3899999 | 1.6399999 | 1.35 | 645141 |
| 1778106900 | 1.4 | 0.09 | 6.87 | 1.29 | 1.46 | 1.2609999 | 536053 |
| 1778020500 | 1.31 | 0 | 0.00 | 1.28 | 1.37 | 1.22 | 297855 |
| 1777934100 | 1.31 | -0.02 | -1.50 | 1.3 | 1.33 | 1.18 | 334606 |
| 1777674900 | 1.33 | -0.01 | -0.75 | 1.32 | 1.405 | 1.26 | 402737 |
| 1777588500 | 1.34 | -0.08 | -5.63 | 1.43 | 1.51 | 1.33 | 585277 |
| 1777502100 | 1.42 | 0.02 | 1.43 | 1.37 | 1.5362 | 1.31 | 374146 |
| 1777415700 | 1.4 | 0.02 | 1.45 | 1.37 | 1.46 | 1.35 | 188943 |
| 1777329300 | 1.3799999 | -0.05 | -3.50 | 1.42 | 1.43 | 1.23 | 544432 |
| 1777070100 | 1.43 | -0.09 | -5.92 | 1.59 | 1.59 | 1.36 | 467841 |
| 1776983700 | 1.52 | -0.13 | -7.88 | 1.65 | 1.6812 | 1.51 | 359925 |
| 1776897300 | 1.65 | 0.04 | 2.48 | 1.6 | 1.72 | 1.5 | 376727 |
| 1776810900 | 1.61 | -0.12 | -6.94 | 1.72 | 1.7421 | 1.6 | 284658 |
| 1776724500 | 1.73 | -0.05 | -2.81 | 1.75 | 1.7918 | 1.6 | 587755 |
| 1776465300 | 1.78 | -0.08 | -4.30 | 1.91 | 1.99 | 1.78 | 398870 |
| 1776378900 | 1.86 | 0.07 | 3.91 | 1.79 | 1.99 | 1.77 | 492599 |
| 1776292500 | 1.79 | -0.1 | -5.29 | 1.9098 | 1.91 | 1.78 | 349462 |
| 1776206100 | 1.89 | -0.29 | -13.30 | 2.22 | 2.2219 | 1.85 | 343868 |
| 1776119700 | 2.18 | 0.24 | 12.37 | 1.86 | 2.33 | 1.8033 | 698669 |
| 1775860500 | 1.94 | 0.19 | 10.86 | 1.76 | 1.94 | 1.75 | 371570 |
| 1775774100 | 1.75 | 0.02 | 1.16 | 1.84 | 1.93 | 1.7 | 264569 |
| 1775687700 | 1.73 | -0.03 | -1.70 | 1.8 | 2.1 | 1.73 | 566809 |
| 1775601300 | 1.76 | 0.07 | 4.14 | 1.65 | 1.765 | 1.52 | 269674 |
| 1775514900 | 1.69 | -0.03 | -1.74 | 1.72 | 1.9399 | 1.6 | 324785 |
| 1775169300 | 1.72 | -0.14 | -7.53 | 1.78 | 1.81 | 1.65 | 292173 |
| 1775082900 | 1.86 | 0.06 | 3.33 | 1.82 | 1.9199 | 1.53 | 654030 |
| 1774996500 | 1.8 | 0.06 | 3.45 | 1.74 | 1.82 | 1.6202 | 237572 |
| 1774910100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.83 | 1.5601 | 339789 |
| 1774650900 | 1.73 | -0.18 | -9.42 | 1.92 | 2.0337 | 1.7 | 487576 |
| 1774564500 | 1.91 | -0.18 | -8.61 | 2 | 2.07 | 1.9 | 569740 |
| 1774478100 | 2.09 | -0.04 | -1.88 | 2.19 | 2.315 | 2 | 362760 |
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.
