Premium
Dropbox Inc (DBX)
NASDAQ
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 | 1.14 | 4.3067623725 | 26.47 | 27.71 | 25.055 | 3611340 | 26.5463167 | CS |
| 4 | -0.24 | -0.861759425494 | 27.85 | 28.09 | 25.055 | 4001939 | 26.76419023 | CS |
| 12 | 3.63 | 15.1376146789 | 23.98 | 29.1 | 21.695 | 3990841 | 25.99766029 | CS |
| 26 | -0.03 | -0.108538350217 | 27.64 | 29.1 | 21.695 | 3988038 | 25.6072089 | CS |
| 52 | -0.82 | -2.884277172 | 28.43 | 32.4 | 21.695 | 3711830 | 27.13586881 | CS |
| 156 | 0.97 | 3.64114114114 | 26.64 | 33.43 | 20.68 | 3572023 | 26.68132581 | CS |
| 260 | -2.73 | -8.99802241266 | 30.34 | 33.43 | 18.7107 | 3510923 | 25.70440366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 27.47 | 0.07 | 0.26 | 27.11 | 27.64 | 27.02 | 2597475 |
| 1782772500 | 27.4 | 0.76 | 2.85 | 26.96 | 27.71 | 26.7506 | 3236640 |
| 1782513300 | 26.64 | 1.56 | 6.22 | 25.14 | 26.685 | 25.14 | 5701290 |
| 1782426900 | 25.08 | -1.25 | -4.75 | 25.99 | 26.11 | 25.055 | 3428608 |
| 1782340500 | 26.33 | -0.23 | -0.87 | 26.47 | 26.87 | 26.3 | 3092689 |
| 1782254100 | 26.56 | 0.76 | 2.95 | 26.145 | 26.83 | 25.94 | 3278473 |
| 1782167700 | 25.8 | -0.17 | -0.65 | 25.97 | 26.31 | 25.47 | 4928863 |
| 1781822100 | 25.97 | -0.44 | -1.67 | 26.072 | 26.33 | 25.815 | 10621166 |
| 1781735700 | 26.41 | -0.89 | -3.26 | 26.95 | 27.285 | 26.34 | 5028310 |
| 1781649300 | 27.3 | 0.07 | 0.26 | 27.27 | 27.65 | 26.98 | 2759547 |
| 1781562900 | 27.23 | 0.14 | 0.52 | 26.9 | 27.34 | 26.8 | 3720685 |
| 1781303700 | 27.09 | 0.11 | 0.41 | 26.94 | 27.2 | 26.445 | 2893641 |
| 1781217300 | 26.98 | -0.67 | -2.42 | 27.142 | 27.71 | 26.91 | 3994424 |
| 1781130900 | 27.65 | 0.22 | 0.80 | 27.1 | 28.07 | 26.74 | 3971024 |
| 1781044500 | 27.43 | 0.13 | 0.48 | 27.17 | 27.55 | 26.85 | 4673578 |
| 1780958100 | 27.3 | -0.22 | -0.80 | 27.39 | 27.47 | 27 | 3417334 |
| 1780698900 | 27.52 | 0.32 | 1.18 | 27.27 | 27.74 | 26.93 | 2901045 |
| 1780612500 | 27.2 | -0.39 | -1.41 | 27.77 | 28.01 | 27.14 | 2257827 |
| 1780526100 | 27.59 | -0.57 | -2.02 | 27.85 | 28.09 | 27.54 | 3534218 |
| 1780439700 | 28.16 | -0.75 | -2.59 | 28.105 | 28.54 | 27.77 | 4231308 |
| 1780353300 | 28.91 | 2.03 | 7.55 | 27.52 | 28.94 | 27.18 | 5645516 |
| 1780094100 | 26.88 | 0.69 | 2.63 | 26.43 | 27.17 | 26 | 6040028 |
| 1780007700 | 26.19 | 0.22 | 0.85 | 26.165 | 26.44 | 25.9 | 3262849 |
| 1779921300 | 25.97 | -0.52 | -1.96 | 26.25 | 26.7578 | 25.85 | 4603021 |
| 1779834900 | 26.49 | -0.94 | -3.43 | 26.7 | 27.43 | 26.43 | 4479869 |
| 1779489300 | 27.43 | 0.18 | 0.66 | 27.27 | 28.02 | 27.26 | 2272061 |
| 1779402900 | 27.25 | -0.31 | -1.12 | 27.26 | 27.465 | 26.87 | 2635758 |
| 1779316500 | 27.56 | 0.03 | 0.11 | 26.99 | 27.61 | 26.59 | 2815170 |
| 1779230100 | 27.53 | -0.45 | -1.61 | 27.88 | 28.325 | 27.44 | 4028521 |
| 1779143700 | 27.98 | 1.16 | 4.33 | 26.42 | 28.05 | 26.3287 | 6109654 |
| 1778884500 | 26.82 | 0.62 | 2.37 | 26.5 | 26.865 | 26.07 | 3146826 |
| 1778798100 | 26.2 | 0 | 0.00 | 26.3 | 26.5 | 25.72 | 3518010 |
| 1778711700 | 26.2 | 0.39 | 1.51 | 25.6 | 26.29 | 25.485 | 4146671 |
| 1778625300 | 25.81 | -0.68 | -2.57 | 26.66 | 26.735 | 25.74 | 3832221 |
| 1778538900 | 26.49 | -2.41 | -8.34 | 28.195 | 28.61 | 25.775 | 8629370 |
| 1778279700 | 28.9 | 3.77 | 15.00 | 27.425 | 29.1 | 26.71 | 10093610 |
| 1778193300 | 25.13 | 0.44 | 1.78 | 25.22 | 25.48 | 25.06 | 4403714 |
| 1778106900 | 24.69 | -0.72 | -2.83 | 25.03 | 25.2 | 24.57 | 4133142 |
| 1778020500 | 25.41 | 0.33 | 1.32 | 25.07 | 25.505 | 24.85 | 3313804 |
| 1777934100 | 25.08 | 0.15 | 0.60 | 24.92 | 25.635 | 24.835 | 3548824 |
| 1777674900 | 24.93 | 0.64 | 2.63 | 24.74 | 25.04 | 24.17 | 3120600 |
| 1777588500 | 24.29 | -0.02 | -0.08 | 23.95 | 24.39 | 23.67 | 3024302 |
| 1777502100 | 24.31 | 0.32 | 1.33 | 23.55 | 24.54 | 23.55 | 3499311 |
| 1777415700 | 23.99 | 0.08 | 0.33 | 24.38 | 24.62 | 23.845 | 3166800 |
| 1777329300 | 23.91 | -0.11 | -0.46 | 23.84 | 24.415 | 23.73 | 2845581 |
| 1777070100 | 24.02 | 0.12 | 0.50 | 23.83 | 24.105 | 23.605 | 2339626 |
| 1776983700 | 23.9 | -0.79 | -3.20 | 24.25 | 24.41 | 23.49 | 3649060 |
| 1776897300 | 24.69 | 0.1 | 0.41 | 24.475 | 24.93 | 24.43 | 2392800 |
| 1776810900 | 24.59 | 0.23 | 0.94 | 24.47 | 24.92 | 24.3 | 3162755 |
| 1776724500 | 24.36 | 0.09 | 0.37 | 24.25 | 24.62 | 24.115 | 2894139 |
| 1776465300 | 24.27 | 0.17 | 0.71 | 24.46 | 24.595 | 24.06 | 3243584 |
| 1776378900 | 24.1 | 0.41 | 1.73 | 23.94 | 24.34 | 23.82 | 3510313 |
| 1776292500 | 23.69 | 0.99 | 4.36 | 23.045 | 23.96 | 22.7206 | 3243704 |
| 1776206100 | 22.7 | -0.01 | -0.04 | 22.74 | 23.14 | 22.53 | 3095265 |
| 1776119700 | 22.71 | 0.65 | 2.95 | 22.19 | 22.73 | 22.005 | 3909471 |
| 1775860500 | 22.06 | -0.17 | -0.76 | 22.14 | 22.32 | 21.695 | 4694609 |
| 1775774100 | 22.23 | -0.47 | -2.07 | 22.62 | 22.62 | 21.79 | 4837198 |
| 1775687700 | 22.7 | -0.9 | -3.81 | 23.98 | 24.08 | 22.68 | 3867523 |
| 1775601300 | 23.6 | -0.15 | -0.63 | 23.76 | 24.035 | 23.585 | 2320595 |
| 1775514900 | 23.75 | 0.35 | 1.50 | 23.3 | 23.78 | 23.3 | 2801948 |
| 1775169300 | 23.4 | 0.33 | 1.43 | 23.23 | 23.56 | 22.83 | 2843694 |
| 1775082900 | 23.07 | 0.35 | 1.54 | 22.61 | 23.08 | 22.39 | 3742467 |
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.
