Premium
Donegal Group Inc (DGICA)
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 | 0.51 | 3.507565337 | 14.54 | 15.29 | 14.44 | 108584 | 14.90334082 | CS |
| 4 | 0.31 | 2.10312075984 | 14.74 | 15.29 | 14.17 | 99741 | 14.68129154 | CS |
| 12 | -0.89 | -5.5834378921 | 15.94 | 17 | 14.17 | 105130 | 15.60264526 | CS |
| 26 | 1.02 | 7.27013542409 | 14.03 | 17 | 13.92 | 78339 | 15.37232919 | CS |
| 52 | 0.57 | 3.9364640884 | 14.48 | 17 | 12.2609 | 67996 | 14.6255939 | CS |
| 156 | 1.02 | 7.27013542409 | 14.03 | 17.13 | 12.2609 | 59774 | 14.76382676 | CS |
| 260 | 0.45 | 3.08219178082 | 14.6 | 17.13 | 11.2212 | 55291 | 14.6806268 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 15.05 | -0.24 | -1.57 | 15.31 | 15.31 | 14.865 | 53978 |
| 1738884900 | 15.29 | 0.24 | 1.59 | 15.09 | 15.29 | 14.95 | 65245 |
| 1738798500 | 15.05 | 0.27 | 1.83 | 14.64 | 15.05 | 14.64 | 52537 |
| 1738712100 | 14.78 | -0.07 | -0.47 | 14.62 | 14.83 | 14.2546 | 78790 |
| 1738625700 | 14.85 | 0.02 | 0.13 | 14.62 | 14.89 | 14.44 | 106788 |
| 1738366500 | 14.83 | 0.23 | 1.58 | 14.54 | 14.94 | 14.54 | 244193 |
| 1738280100 | 14.6 | -0.09 | -0.61 | 14.73 | 14.76 | 14.33 | 140912 |
| 1738193700 | 14.69 | -0.08 | -0.54 | 14.71 | 14.79 | 14.63 | 138816 |
| 1738107300 | 14.77 | -0.06 | -0.40 | 14.8 | 14.84 | 14.57 | 67653 |
| 1738020900 | 14.83 | 0.18 | 1.23 | 14.7 | 15.055 | 14.7 | 191498 |
| 1737761700 | 14.65 | 0.37 | 2.59 | 14.48 | 14.69 | 14.36 | 75567 |
| 1737675300 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1737588900 | 14.28 | -0.27 | -1.86 | 14.51 | 14.51 | 14.28 | 91550 |
| 1737502500 | 14.55 | -0.04 | -0.27 | 14.71 | 14.81 | 14.53 | 71484 |
| 1737156900 | 14.59 | -0.03 | -0.21 | 14.68 | 14.7872 | 14.48 | 119141 |
| 1737070500 | 14.62 | 0.05 | 0.34 | 14.62 | 14.64 | 14.46 | 54477 |
| 1736984100 | 14.57 | 0.2 | 1.39 | 14.58 | 14.63 | 14.43 | 66203 |
| 1736897700 | 14.37 | 0.04 | 0.28 | 14.28 | 14.39 | 14.17 | 70091 |
| 1736811300 | 14.33 | -0.06 | -0.42 | 14.33 | 14.4427 | 14.21 | 80490 |
| 1736552100 | 14.39 | -0.41 | -2.77 | 14.61 | 14.74 | 14.25 | 87373 |
| 1736379300 | 14.8 | 0.02 | 0.14 | 14.76 | 14.84 | 14.66 | 74339 |
| 1736292900 | 14.78 | -0.04 | -0.27 | 14.91 | 15.07 | 14.66 | 79401 |
| 1736206500 | 14.82 | -0.32 | -2.11 | 15.1 | 15.21 | 14.79 | 97539 |
| 1735947300 | 15.14 | -0.1 | -0.66 | 15.26 | 15.3171 | 15.085 | 66031 |
| 1735860900 | 15.24 | -0.23 | -1.49 | 15.5 | 15.6 | 15.18 | 61040 |
| 1735688100 | 15.47 | 0.1 | 0.65 | 15.37 | 15.49 | 15.28 | 62378 |
| 1735601700 | 15.37 | -0.05 | -0.32 | 15.14 | 15.43 | 15.021 | 81911 |
| 1735342500 | 15.42 | -0.09 | -0.58 | 15.42 | 15.61 | 15.33 | 57283 |
| 1735256100 | 15.51 | -0.03 | -0.19 | 15.47 | 15.67 | 15.391 | 77362 |
| 1735077840 | 15.54 | 0.21 | 1.37 | 15.34 | 15.58 | 15.22 | 61015 |
| 1734996900 | 15.33 | -0.23 | -1.48 | 15.48 | 15.53 | 15.23 | 72975 |
| 1734737700 | 15.56 | -0.08 | -0.51 | 15.51 | 15.8072 | 15.47 | 168021 |
| 1734651300 | 15.64 | -0.12 | -0.76 | 15.92 | 16.114999 | 15.61 | 115382 |
| 1734564900 | 15.76 | -0.42 | -2.60 | 16.27 | 16.329999 | 15.69 | 178881 |
| 1734478500 | 16.18 | -0.2 | -1.22 | 16.37 | 16.454999 | 16.11 | 141743 |
| 1734392100 | 16.379999 | 0.05 | 0.31 | 16.44 | 16.759899 | 16.14 | 201317 |
| 1734132900 | 16.329999 | -0.1 | -0.61 | 16.52 | 16.52 | 16.129999 | 126024 |
| 1734046500 | 16.43 | -0.04 | -0.24 | 16.43 | 16.53 | 16.32 | 87626 |
| 1733960100 | 16.469999 | 0.21 | 1.29 | 16.36 | 16.5 | 16.05 | 100158 |
| 1733873700 | 16.26 | -0.09 | -0.55 | 16.43 | 16.4699 | 16.01 | 152290 |
| 1733787300 | 16.35 | -0.14 | -0.85 | 16.52 | 16.54 | 16.12 | 89892 |
| 1733528100 | 16.489999 | -0.21 | -1.26 | 16.7 | 16.7 | 16.27 | 103634 |
| 1733441700 | 16.7 | 0.11 | 0.66 | 16.62 | 16.8 | 16.43 | 89536 |
| 1733355300 | 16.59 | -0.06 | -0.36 | 16.649999 | 16.649999 | 16.399999 | 91787 |
| 1733268900 | 16.649999 | -0.13 | -0.77 | 16.79 | 17 | 16.6 | 120676 |
| 1733182500 | 16.78 | 0.14 | 0.84 | 16.61 | 16.86 | 16.465 | 171427 |
| 1732917840 | 16.64 | 0.21 | 1.28 | 16.5 | 16.695 | 16.48 | 105521 |
| 1732750500 | 16.43 | -0.01 | -0.06 | 16.44 | 16.6 | 16.19 | 122174 |
| 1732664100 | 16.44 | 0.15 | 0.92 | 16.219999 | 16.6497 | 16.200099 | 160811 |
| 1732577700 | 16.29 | 0.31 | 1.94 | 15.99 | 16.3 | 15.93 | 340251 |
| 1732318500 | 15.98 | 0.04 | 0.25 | 15.94 | 15.99 | 15.84 | 129663 |
| 1732232100 | 15.94 | 0.04 | 0.25 | 15.9 | 16 | 15.73 | 105216 |
| 1732145700 | 15.9 | 0.01 | 0.06 | 15.86 | 15.9 | 15.67 | 71217 |
| 1732059300 | 15.89 | 0.21 | 1.34 | 15.62 | 15.9 | 15.4 | 78806 |
| 1731972900 | 15.68 | -0.11 | -0.70 | 15.66 | 15.9 | 15.66 | 60493 |
| 1731713700 | 15.79 | -0.05 | -0.32 | 15.97 | 16 | 15.71 | 93673 |
| 1731627300 | 15.84 | -0.05 | -0.31 | 15 | 15.87 | 14.62 | 172895 |
| 1731540900 | 15.89 | -0.01 | -0.06 | 15.93 | 16 | 15.76 | 119895 |
| 1731454500 | 15.9 | 0 | 0.00 | 15.77 | 16 | 15.7 | 170710 |
| 1731368100 | 15.9 | 0.2 | 1.27 | 15.85 | 16 | 15.5 | 149016 |
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
