Premium
Dropbox Inc (DBX)
NASDAQ
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 | 1.4 | 4.76028561714 | 29.41 | 30.81 | 29.011 | 2061762 | 29.98852917 | CS |
| 4 | 1.16 | 3.91231028668 | 29.65 | 30.9 | 29.011 | 2870026 | 30.07947667 | CS |
| 12 | 4.87 | 18.7740940632 | 25.94 | 30.99 | 25.09 | 2944598 | 28.59195867 | CS |
| 26 | 7.82 | 34.0147890387 | 22.99 | 30.99 | 21.32 | 2900141 | 26.11353193 | CS |
| 52 | -0.31 | -0.996143958869 | 31.12 | 33.43 | 20.68 | 3564350 | 25.05438953 | CS |
| 156 | 7.15 | 30.2197802198 | 23.66 | 33.43 | 18.7107 | 3346095 | 24.17657398 | CS |
| 260 | 12.74 | 70.5035971223 | 18.07 | 33.43 | 14.55 | 4288798 | 23.77212947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 30.59 | 0.17 | 0.56 | 30.74 | 30.74 | 30.38 | 1431958 |
| 1737070500 | 30.42 | 0.02 | 0.07 | 30.44 | 30.6775 | 30.365 | 1576510 |
| 1736984100 | 30.4 | 0.31 | 1.03 | 30.545 | 30.56 | 30.24 | 2174442 |
| 1736897700 | 30.09 | 0.48 | 1.62 | 29.73 | 30.1 | 29.62 | 2719358 |
| 1736811300 | 29.61 | 0.2 | 0.68 | 29.28 | 29.72 | 29.011 | 1849056 |
| 1736552100 | 29.41 | -0.33 | -1.11 | 29.51 | 29.77 | 29.38 | 1969219 |
| 1736379300 | 29.74 | 0.16 | 0.54 | 29.575 | 29.845 | 29.29 | 2127188 |
| 1736292900 | 29.58 | -0.49 | -1.63 | 30.185 | 30.185 | 29.35 | 4629899 |
| 1736206500 | 30.07 | 0.07 | 0.23 | 30.09 | 30.315 | 29.975 | 3759511 |
| 1735947300 | 30 | 0.44 | 1.49 | 29.84 | 30.01 | 29.62 | 2000037 |
| 1735860900 | 29.56 | -0.48 | -1.60 | 30.35 | 30.35 | 29.4 | 3281313 |
| 1735688100 | 30.04 | -0.21 | -0.69 | 30.3 | 30.32 | 29.82 | 2274638 |
| 1735601700 | 30.25 | -0.27 | -0.88 | 30.17 | 30.55 | 30.01 | 2817940 |
| 1735342500 | 30.52 | -0.23 | -0.75 | 30.8 | 30.8 | 30.245 | 1960919 |
| 1735256100 | 30.75 | -0.01 | -0.03 | 30.72 | 30.9 | 30.57 | 1939188 |
| 1735077840 | 30.76 | 0.35 | 1.15 | 30.51 | 30.8 | 30.32 | 1290355 |
| 1734996900 | 30.41 | 0.16 | 0.53 | 30.25 | 30.535 | 30.03 | 2198794 |
| 1734737700 | 30.25 | 0.46 | 1.54 | 29.565 | 30.5575 | 29.565 | 9916120 |
| 1734651300 | 29.79 | 0.45 | 1.53 | 29.79 | 30.21 | 29.78 | 2879941 |
| 1734564900 | 29.34 | -1.46 | -4.74 | 30.71 | 30.85 | 29.32 | 4210036 |
| 1734478500 | 30.8 | 0.35 | 1.15 | 30.63 | 30.99 | 30.4 | 3034683 |
| 1734392100 | 30.45 | 0.68 | 2.28 | 29.86 | 30.808 | 29.85 | 3685731 |
| 1734132900 | 29.77 | -0.68 | -2.23 | 30.69 | 30.7 | 29.7 | 3728307 |
| 1734046500 | 30.45 | 0.41 | 1.36 | 29.956 | 30.525 | 29.84 | 3969244 |
| 1733960100 | 30.04 | 1.49 | 5.22 | 29.6632 | 30.2 | 29.12 | 4349393 |
| 1733873700 | 28.55 | -0.32 | -1.11 | 28.79 | 29.16 | 28.48 | 2737165 |
| 1733787300 | 28.87 | -0.19 | -0.65 | 29.26 | 29.49 | 28.84 | 2059386 |
| 1733528100 | 29.06 | 0.33 | 1.15 | 28.99 | 29.13 | 28.75 | 2086401 |
| 1733441700 | 28.73 | 0.05 | 0.17 | 28.68 | 28.89 | 28.58 | 1904710 |
| 1733355300 | 28.68 | -0.05 | -0.17 | 28.94 | 29.1 | 28.51 | 1660892 |
| 1733268900 | 28.73 | 0.36 | 1.27 | 28.27 | 28.77 | 28.185 | 3249630 |
| 1733182500 | 28.37 | 0.71 | 2.57 | 27.645 | 28.43 | 27.61 | 2293723 |
| 1732917840 | 27.66 | -0.34 | -1.21 | 28.122 | 28.29 | 27.635 | 1548367 |
| 1732750500 | 28 | -0.37 | -1.30 | 28.42 | 28.45 | 27.925 | 1384620 |
| 1732664100 | 28.37 | -0.15 | -0.53 | 28.5 | 28.585 | 28.145 | 2371448 |
| 1732577700 | 28.52 | 0.53 | 1.89 | 28.23 | 28.64 | 28.23 | 3088596 |
| 1732318500 | 27.99 | 0.35 | 1.27 | 27.83 | 28.17 | 27.75 | 2434146 |
| 1732232100 | 27.64 | 0.75 | 2.79 | 27 | 27.67 | 26.91 | 2371442 |
| 1732145700 | 26.89 | 0.22 | 0.82 | 26.67 | 26.925 | 26.58 | 2062481 |
| 1732059300 | 26.67 | 0.29 | 1.10 | 26.26 | 27.02 | 26.26 | 3104957 |
| 1731972900 | 26.38 | -0.68 | -2.51 | 27.03 | 27.08 | 26.135 | 3263165 |
| 1731713700 | 27.06 | -0.61 | -2.20 | 27.53 | 27.59 | 26.96 | 2257760 |
| 1731627300 | 27.67 | -0.24 | -0.86 | 27.84 | 27.94 | 27.21 | 2854367 |
| 1731540900 | 27.91 | -0.02 | -0.07 | 27.93 | 28.27 | 27.785 | 2233553 |
| 1731454500 | 27.93 | -0.24 | -0.85 | 28 | 28.17 | 27.58 | 3053983 |
| 1731368100 | 28.17 | 1.13 | 4.18 | 27.2 | 28.2 | 27.16 | 3757226 |
| 1731108900 | 27.04 | -0.84 | -3.01 | 27.05 | 27.22 | 25.23 | 7054942 |
| 1731022500 | 27.88 | -0.02 | -0.07 | 27.69 | 27.99 | 27.57 | 3890145 |
| 1730936100 | 27.9 | 1.24 | 4.65 | 27.43 | 27.92 | 27.22 | 3794689 |
| 1730849700 | 26.66 | 0.43 | 1.64 | 26.39 | 26.77 | 26.21 | 2602244 |
| 1730763300 | 26.23 | 0.25 | 0.96 | 26.06 | 26.365 | 25.87 | 2174939 |
| 1730500500 | 25.98 | 0.13 | 0.50 | 25.955 | 26.41 | 25.91 | 2152625 |
| 1730414100 | 25.85 | -0.32 | -1.22 | 26.17 | 26.36 | 25.835 | 2626440 |
| 1730327700 | 26.17 | 0.35 | 1.36 | 25.92 | 27.09 | 25.9 | 3576998 |
| 1730241300 | 25.82 | 0.67 | 2.66 | 25.21 | 25.895 | 25.21 | 2919584 |
| 1730154900 | 25.15 | -0.85 | -3.27 | 26.16 | 26.26 | 25.13 | 3605856 |
| 1729895700 | 26 | 0.2 | 0.79 | 25.94 | 26.2 | 25.85 | 2749783 |
| 1729809300 | 25.795 | 0.01 | 0.02 | 25.94 | 26.13 | 25.79 | 1826390 |
| 1729722900 | 25.79 | -0.49 | -1.86 | 26.26 | 26.32 | 25.73 | 2303965 |
| 1729636500 | 26.28 | -0.39 | -1.46 | 26.675 | 26.7 | 26.225 | 2025047 |
| 1729550100 | 26.67 | 0.2 | 0.76 | 26.43 | 26.83 | 26.43 | 2263843 |
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
