Premium
Digi International Inc (DGII)
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 | -0.33 | -0.477499638258 | 69.11 | 70.82 | 67 | 280051 | 68.59112637 | CS |
| 4 | 1.64 | 2.44265713435 | 67.14 | 70.82 | 63.146447 | 323301 | 67.88144173 | CS |
| 12 | 21.09 | 44.2231075697 | 47.69 | 70.82 | 46.935 | 306684 | 61.66105977 | CS |
| 26 | 24.245 | 54.440327832 | 44.535 | 70.82 | 40.08 | 295354 | 53.82900314 | CS |
| 52 | 35.85 | 108.867294261 | 32.93 | 70.82 | 30.69 | 248165 | 47.00992734 | CS |
| 156 | 30.51 | 79.7230206428 | 38.27 | 70.82 | 20.1667 | 231297 | 35.58568244 | CS |
| 260 | 49.41 | 255.085183273 | 19.37 | 70.82 | 18.54 | 228946 | 33.59695622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 68.78 | -0.28 | -0.41 | 69.54 | 70.82 | 68.12 | 264630 |
| 1781822100 | 69.06 | 1.68 | 2.49 | 69.24 | 69.78 | 68.02 | 470586 |
| 1781735700 | 67.38 | -1.42 | -2.06 | 69.1 | 69.3999 | 67.235 | 247212 |
| 1781649300 | 68.8 | -0.16 | -0.23 | 69.11 | 69.6302 | 68.33 | 137777 |
| 1781562900 | 68.96 | 0.28 | 0.41 | 69.62 | 70.04 | 68.27892 | 278459 |
| 1781303700 | 68.68 | 0.35 | 0.51 | 68.79 | 70.21 | 68.34 | 215422 |
| 1781217300 | 68.33 | 3.96 | 6.15 | 65.15 | 68.7 | 64.6695 | 260526 |
| 1781130900 | 64.37 | -1.81 | -2.73 | 66.19 | 67.82 | 64.37 | 327387 |
| 1781044500 | 66.18 | -1.06 | -1.58 | 67.93 | 68.29 | 63.146447 | 325101 |
| 1780958100 | 67.24 | 1.29 | 1.96 | 67.13 | 69.02 | 66.23 | 413043 |
| 1780698900 | 65.95 | -3.3 | -4.77 | 68.24 | 68.77 | 65.4 | 255987 |
| 1780612500 | 69.25 | 1.29 | 1.90 | 66.89 | 69.4 | 65.7 | 239037 |
| 1780526100 | 67.96 | -1.86 | -2.66 | 69.78 | 70.3 | 67.43 | 323352 |
| 1780439700 | 69.82 | 1.37 | 2.00 | 68.67 | 70.7899 | 68.65 | 430544 |
| 1780353300 | 68.45 | 1.65 | 2.47 | 66.8 | 68.6 | 66.11 | 416046 |
| 1780094100 | 66.8 | -1.42 | -2.08 | 68.2 | 68.29 | 65.55 | 450401 |
| 1780007700 | 68.22 | 1.34 | 2.00 | 66.95 | 68.61 | 65.94 | 460166 |
| 1779921300 | 66.879999 | -1.53 | -2.24 | 68.68 | 68.68 | 66.715 | 226118 |
| 1779834900 | 68.41 | 2.25 | 3.40 | 67.14 | 68.655 | 66.17 | 400916 |
| 1779489300 | 66.16 | 2.11 | 3.29 | 64.92 | 66.87 | 64.879999 | 366227 |
| 1779402900 | 64.05 | 1.8 | 2.89 | 61.89 | 64.379999 | 61.5 | 300833 |
| 1779316500 | 62.25 | 0.8 | 1.30 | 61.84 | 63.36 | 61.48 | 263230 |
| 1779230100 | 61.45 | -1.07 | -1.71 | 61.83 | 62.81 | 60.44 | 242302 |
| 1779143700 | 62.52 | 0.52 | 0.84 | 62.72 | 64.28 | 61.56 | 250215 |
| 1778884500 | 62 | -2.22 | -3.46 | 62.43 | 64.629999 | 61.58 | 579218 |
| 1778798100 | 64.22 | -1.11 | -1.70 | 65.989999 | 66.058499 | 63.98 | 489629 |
| 1778711700 | 65.33 | 3.8 | 6.18 | 62.08 | 66.54 | 62.05 | 467083 |
| 1778625300 | 61.53 | -1.27 | -2.02 | 62.36 | 62.5251 | 60.81 | 308341 |
| 1778538900 | 62.8 | -2.98 | -4.53 | 65.879999 | 66.79 | 62.425 | 518755 |
| 1778279700 | 65.78 | 3.75 | 6.05 | 62.65 | 66.47 | 61.98 | 360334 |
| 1778193300 | 62.03 | 3.18 | 5.40 | 67.04 | 69.81 | 61.62 | 648833 |
| 1778106900 | 58.85 | 0.41 | 0.70 | 59.14 | 59.4 | 57.73 | 263559 |
| 1778020500 | 58.44 | 1.52 | 2.67 | 57.46 | 58.6301 | 57.46 | 238679 |
| 1777934100 | 56.92 | -0.59 | -1.03 | 57.25 | 58.8999 | 56.78 | 221621 |
| 1777674900 | 57.51 | 1.47 | 2.62 | 56.23 | 57.57 | 56.04 | 179889 |
| 1777588500 | 56.04 | 1.39 | 2.54 | 55.01 | 56.48 | 54.61 | 315242 |
| 1777502100 | 54.65 | -0.13 | -0.24 | 54.61 | 56.6 | 53.9802 | 230845 |
| 1777415700 | 54.78 | -1.58 | -2.80 | 56.17 | 56.29 | 53.51 | 276682 |
| 1777329300 | 56.36 | -0.3 | -0.53 | 56.67 | 57.6099 | 55.71 | 284795 |
| 1777070100 | 56.66 | 0.39 | 0.69 | 56.39 | 57.23 | 55.53 | 190238 |
| 1776983700 | 56.27 | 0.27 | 0.48 | 56 | 56.88 | 55.15 | 170158 |
| 1776897300 | 56 | 0.2 | 0.36 | 56.06 | 56.48 | 55.29 | 198394 |
| 1776810900 | 55.8 | 0.31 | 0.56 | 55.6 | 56.497 | 55.32 | 236564 |
| 1776724500 | 55.49 | 0.51 | 0.93 | 54.75 | 55.9899 | 54.58 | 196048 |
| 1776465300 | 54.98 | 1.33 | 2.48 | 54.63 | 55.395 | 54.23 | 325256 |
| 1776378900 | 53.65 | -0.4 | -0.74 | 53.79 | 54.395 | 50.48 | 463435 |
| 1776292500 | 54.05 | -1.02 | -1.85 | 54.705 | 55.04 | 53.02 | 199688 |
| 1776206100 | 55.07 | -0.05 | -0.09 | 55.1 | 56.03 | 54.61 | 253103 |
| 1776119700 | 55.12 | 1.27 | 2.36 | 53.48 | 55.235 | 53.4301 | 323775 |
| 1775860500 | 53.85 | -0.58 | -1.07 | 54.6 | 54.6 | 53.275 | 203198 |
| 1775774100 | 54.43 | 0.27 | 0.50 | 53.61 | 54.65 | 53.2601 | 247122 |
| 1775687700 | 54.16 | 1.94 | 3.72 | 54.83 | 55.6 | 53.74 | 372150 |
| 1775601300 | 52.22 | 1.66 | 3.28 | 50.24 | 52.315 | 50.025 | 339898 |
| 1775514900 | 50.56 | 0.6 | 1.20 | 49.74 | 50.76 | 49.41 | 143767 |
| 1775169300 | 49.96 | 0.88 | 1.79 | 47.66 | 50.07 | 47.66 | 167790 |
| 1775082900 | 49.08 | 0.88 | 1.83 | 48.78 | 49.86 | 48.64 | 275004 |
| 1774996500 | 48.2 | 1.38 | 2.95 | 47.69 | 48.645 | 46.935 | 226384 |
| 1774910100 | 46.82 | -0.65 | -1.37 | 47.85 | 48.05 | 46.2042 | 247955 |
| 1774650900 | 47.47 | -1.17 | -2.41 | 48.42 | 48.42 | 47 | 238730 |
| 1774564500 | 48.64 | -2.02 | -3.99 | 50.18 | 50.44 | 48.515 | 229391 |
| 1774478100 | 50.66 | 1.06 | 2.14 | 50.48 | 51.34 | 50.48 | 314622 |
| 1774391700 | 49.6 | 0 | 0.00 | 49.07 | 50.89 | 49.07 | 256804 |
| 1774305300 | 49.6 | 1.81 | 3.79 | 49.24 | 50.46 | 48.835 | 224213 |
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.
