Premium
Definitive Healthcare Corporation (DH)
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 | 0.15 | 3 | 5 | 5.19 | 4.69 | 681595 | 4.95841257 | CS |
| 4 | 0.91 | 21.4622641509 | 4.24 | 5.19 | 3.755 | 897702 | 4.34616519 | CS |
| 12 | 0.58 | 12.6914660832 | 4.57 | 5.19 | 3.755 | 570807 | 4.3722626 | CS |
| 26 | 1.705 | 49.4920174165 | 3.445 | 5.19 | 3.38 | 609521 | 4.25738911 | CS |
| 52 | -3.41 | -39.8364485981 | 8.56 | 10.62 | 3.19 | 712543 | 5.32330075 | CS |
| 156 | -17.32 | -77.0805518469 | 22.47 | 30.11 | 3.19 | 701084 | 10.61134918 | CS |
| 260 | -32.1 | -86.1744966443 | 37.25 | 50.3 | 3.19 | 692766 | 12.97952098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.15 | 0.4 | 8.42 | 4.72 | 5.19 | 4.72 | 784320 |
| 1738625700 | 4.75 | -0.11 | -2.26 | 4.72 | 4.83 | 4.66 | 289029 |
| 1738366500 | 4.86 | -0.06 | -1.22 | 4.92 | 4.9551999 | 4.8099999 | 362949 |
| 1738280100 | 4.92 | -0.01 | -0.20 | 4.98 | 5.07 | 4.893 | 297182 |
| 1738193700 | 4.93 | -0.08 | -1.60 | 5 | 5.08 | 4.7 | 1715556 |
| 1738107300 | 5.01 | 0.39 | 8.44 | 4.6 | 5.03 | 4.49 | 1163121 |
| 1738020900 | 4.62 | -0.21 | -4.35 | 4.76 | 4.91 | 4.59 | 318480 |
| 1737761700 | 4.83 | 0.12 | 2.55 | 4.84 | 5.09 | 4.8099999 | 569241 |
| 1737675300 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737588900 | 4.71 | 0.3 | 6.80 | 4.4 | 4.73 | 4.4 | 429312 |
| 1737502500 | 4.41 | 0.47 | 11.93 | 4.05 | 4.49 | 4.05 | 611066 |
| 1737156900 | 3.94 | -0.01 | -0.25 | 4 | 4 | 3.91 | 7246655 |
| 1737070500 | 3.95 | -0.03 | -0.75 | 3.98 | 4.07 | 3.92 | 262933 |
| 1736984100 | 3.98 | 0.06 | 1.53 | 4.0599999 | 4.085 | 3.94 | 186933 |
| 1736897700 | 3.92 | -0.01 | -0.25 | 3.97 | 4.03 | 3.875 | 264107 |
| 1736811300 | 3.93 | -0.29 | -6.87 | 4.0199999 | 4.1 | 3.755 | 307922 |
| 1736552100 | 4.22 | -0.01 | -0.24 | 4.14 | 4.245 | 4.09 | 255986 |
| 1736379300 | 4.23 | -0.02 | -0.47 | 4.2 | 4.2699999 | 4.1098 | 242231 |
| 1736292900 | 4.25 | -0.18 | -4.06 | 4.48 | 4.64 | 4.23 | 258672 |
| 1736206500 | 4.43 | 0.07 | 1.61 | 4.37 | 4.47 | 4.36 | 310581 |
| 1735947300 | 4.36 | 0.24 | 5.83 | 4.14 | 4.375 | 4.11 | 254761 |
| 1735860900 | 4.12 | 0.01 | 0.24 | 4.16 | 4.2699999 | 4.09 | 247949 |
| 1735688100 | 4.11 | 0 | 0.00 | 4.14 | 4.215 | 4.09 | 263204 |
| 1735601700 | 4.11 | -0.12 | -2.84 | 4.16 | 4.175 | 4.07 | 388449 |
| 1735342500 | 4.23 | -0.02 | -0.47 | 4.23 | 4.2699999 | 4.12 | 428518 |
| 1735256100 | 4.25 | 0.12 | 2.91 | 4.1 | 4.2752 | 4.07 | 349433 |
| 1735077840 | 4.13 | -0.03 | -0.72 | 4.16 | 4.16 | 4.085 | 93369 |
| 1734996900 | 4.16 | -0.02 | -0.48 | 4.17 | 4.245 | 4.11 | 272385 |
| 1734737700 | 4.18 | 0.04 | 0.97 | 4.07 | 4.32 | 4.065 | 852709 |
| 1734651300 | 4.14 | -0.2 | -4.61 | 4.39 | 4.39 | 4.05 | 1398606 |
| 1734564900 | 4.34 | -0.11 | -2.47 | 4.45 | 4.64 | 4.28 | 722512 |
| 1734478500 | 4.45 | -0.01 | -0.22 | 4.44 | 4.48 | 4.33 | 306224 |
| 1734392100 | 4.46 | -0.03 | -0.67 | 4.5 | 4.53 | 4.43 | 202022 |
| 1734132900 | 4.49 | -0.01 | -0.22 | 4.5 | 4.51 | 4.39 | 210901 |
| 1734046500 | 4.5 | -0.21 | -4.46 | 4.69 | 4.71 | 4.49 | 277723 |
| 1733960100 | 4.71 | -0.06 | -1.26 | 4.8099999 | 4.82 | 4.675 | 307478 |
| 1733873700 | 4.7699999 | 0.07 | 1.49 | 4.72 | 4.805 | 4.5599999 | 333401 |
| 1733787300 | 4.7 | 0.04 | 0.86 | 4.72 | 4.83 | 4.65 | 399634 |
| 1733528100 | 4.66 | 0.09 | 1.97 | 4.6 | 4.76 | 4.6 | 319471 |
| 1733441700 | 4.57 | -0.19 | -3.99 | 4.75 | 4.765 | 4.535 | 451887 |
| 1733355300 | 4.76 | 0.09 | 1.93 | 4.63 | 4.775 | 4.61 | 307876 |
| 1733268900 | 4.67 | -0.07 | -1.48 | 4.7 | 4.755 | 4.62 | 346520 |
| 1733182500 | 4.74 | 0.01 | 0.21 | 4.72 | 4.7699999 | 4.61 | 419216 |
| 1732917840 | 4.73 | 0.07 | 1.50 | 4.68 | 4.79 | 4.65 | 150049 |
| 1732750500 | 4.66 | -0.02 | -0.43 | 4.7 | 4.79 | 4.62 | 252913 |
| 1732664100 | 4.68 | 0.23 | 5.17 | 4.43 | 4.695 | 4.35 | 621767 |
| 1732577700 | 4.45 | 0.08 | 1.83 | 4.43 | 4.73 | 4.35 | 1849881 |
| 1732318500 | 4.37 | 0.12 | 2.82 | 4.22 | 4.495 | 4.2 | 613188 |
| 1732232100 | 4.25 | 0.15 | 3.66 | 4.14 | 4.29 | 4.13 | 300823 |
| 1732145700 | 4.1 | -0.08 | -1.91 | 4.17 | 4.195 | 4.0639 | 218818 |
| 1732059300 | 4.18 | 0.06 | 1.46 | 4.0599999 | 4.2 | 4.05 | 279860 |
| 1731972900 | 4.12 | -0.17 | -3.96 | 4.2699999 | 4.285 | 4.09 | 346477 |
| 1731713700 | 4.29 | -0.17 | -3.81 | 4.48 | 4.485 | 4.175 | 411886 |
| 1731627300 | 4.46 | -0.06 | -1.33 | 4.5199999 | 4.525 | 4.37 | 346100 |
| 1731540900 | 4.5199999 | -0.05 | -1.09 | 4.61 | 4.765 | 4.5 | 621139 |
| 1731454500 | 4.57 | 0.17 | 3.86 | 4.34 | 4.67 | 4.325 | 735550 |
| 1731368100 | 4.4 | 0.16 | 3.77 | 4.25 | 4.58 | 4.25 | 812697 |
| 1731108900 | 4.24 | -0.07 | -1.62 | 4.4 | 4.7 | 4.045 | 1200343 |
| 1731022500 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.44 | 4.2 | 543743 |
| 1730936100 | 4.3 | 0.18 | 4.37 | 4.3099999 | 4.505 | 4.28 | 983039 |
| 1730849700 | 4.12 | 0.04 | 0.98 | 4.08 | 4.17 | 4.04 | 373873 |
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
