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 | 3.19 | 4.62587006961 | 68.96 | 76.41 | 67.15 | 723434 | 72.17657385 | CS |
| 4 | 5.26 | 7.86365674989 | 66.89 | 76.41 | 63.146447 | 408109 | 69.81647462 | CS |
| 12 | 18.54 | 34.5831001679 | 53.61 | 76.41 | 50.48 | 349623 | 64.55476815 | CS |
| 26 | 28.15 | 63.9772727273 | 44 | 76.41 | 38.9 | 325370 | 55.8769475 | CS |
| 52 | 36.9 | 104.680851064 | 35.25 | 76.41 | 30.69 | 268448 | 48.72819594 | CS |
| 156 | 32.91 | 83.8685015291 | 39.24 | 76.41 | 20.1667 | 235256 | 36.43419477 | CS |
| 260 | 51.92 | 256.64854177 | 20.23 | 76.41 | 18.54 | 233376 | 34.26023433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 72.15 | -1.97 | -2.66 | 74 | 74.18 | 71.37 | 528253 |
| 1782945300 | 74.12 | -0.83 | -1.11 | 74.15 | 76.41 | 73.865 | 447448 |
| 1782858900 | 74.95 | 1.72 | 2.35 | 73.2 | 75.12 | 72.5401 | 714300 |
| 1782772500 | 73.23 | 2.68 | 3.80 | 70.89 | 73.57 | 70.165 | 559718 |
| 1782513300 | 70.55 | 1.38 | 2.00 | 68.38 | 71.5538 | 67.455 | 1637187 |
| 1782426900 | 69.17 | 1.43 | 2.11 | 68.96 | 69.92 | 67.15 | 258519 |
| 1782340500 | 67.74 | -1.01 | -1.46 | 68.68 | 69.455 | 67.575 | 385155 |
| 1782254100 | 68.745 | -0.04 | -0.05 | 66.65 | 68.98 | 65.230099 | 316575 |
| 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 | 461332 |
| 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 | 54.76 | 55.04 | 53.02 | 201781 |
| 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 |
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.
