Premium
Definitive Healthcare Corporation (DH)
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 | -0.1178 | -15.1452815634 | 0.7778 | 0.82 | 0.62 | 1188204 | 0.6688325 | CS |
| 4 | -0.29 | -30.5263157895 | 0.95 | 1.01 | 0.62 | 511505 | 0.74235872 | CS |
| 12 | -0.4 | -37.7358490566 | 1.06 | 1.135 | 0.62 | 356976 | 0.85238774 | CS |
| 26 | -1.96 | -74.8091603053 | 2.62 | 2.88 | 0.62 | 378246 | 1.36046741 | CS |
| 52 | -3.19 | -82.8571428571 | 3.85 | 4.7003 | 0.62 | 381672 | 2.38557633 | CS |
| 156 | -10.1 | -93.8661710037 | 10.76 | 12.455 | 0.62 | 633368 | 5.04220627 | CS |
| 260 | -36.59 | -98.2281879195 | 37.25 | 50.3 | 0.62 | 650816 | 10.49434236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 0.66 | 0.032 | 5.10 | 0.64 | 0.6793 | 0.62 | 4199242 |
| 1782426900 | 0.628 | -0.132 | -17.37 | 0.7572 | 0.7572 | 0.6276 | 846144 |
| 1782340500 | 0.76 | 0.0228 | 3.09 | 0.7262 | 0.8199999 | 0.7262 | 341375 |
| 1782254100 | 0.7372 | -0.0139 | -1.85 | 0.75 | 0.7559 | 0.7207 | 365457 |
| 1782167700 | 0.7511 | -0.0089 | -1.17 | 0.7778 | 0.78339 | 0.75 | 188802 |
| 1781822100 | 0.76 | -0.03 | -3.80 | 0.805 | 0.819899 | 0.76 | 437337 |
| 1781735700 | 0.79 | -0.0172 | -2.13 | 0.7996 | 0.8202 | 0.7684 | 323796 |
| 1781649300 | 0.8072 | 0.0032 | 0.40 | 0.8343 | 0.8343 | 0.8 | 218826 |
| 1781562900 | 0.804 | -0.0355 | -4.23 | 0.86 | 0.9079 | 0.7927 | 314086 |
| 1781303700 | 0.8395 | -0.0095 | -1.12 | 0.8356 | 0.8778 | 0.833 | 165615 |
| 1781217300 | 0.849 | 0.0175 | 2.10 | 0.8315 | 0.8509 | 0.8051 | 237554 |
| 1781130900 | 0.8315 | -0.019 | -2.23 | 0.8618 | 0.866 | 0.8211 | 180380 |
| 1781044500 | 0.8505 | 0.004 | 0.47 | 0.8629 | 0.8704 | 0.8406 | 192376 |
| 1780958100 | 0.8465 | -0.0505 | -5.63 | 0.9384 | 0.9384 | 0.8429 | 221622 |
| 1780698900 | 0.897 | -0.0103 | -1.14 | 0.9137 | 0.9818 | 0.8552 | 320797 |
| 1780612500 | 0.9073 | 0.0295 | 3.36 | 0.89 | 0.9293 | 0.89 | 159878 |
| 1780526100 | 0.8778 | -0.0823 | -8.57 | 0.9508 | 0.97 | 0.86005 | 320593 |
| 1780439700 | 0.9601 | -0.0264 | -2.68 | 0.9925 | 1.01 | 0.9341 | 296371 |
| 1780353300 | 0.9865 | 0.0557 | 5.98 | 0.95 | 0.9999 | 0.95 | 388353 |
| 1780094100 | 0.9308 | 0.0433 | 4.88 | 0.8954 | 0.9698 | 0.8405 | 574373 |
| 1780007700 | 0.8875 | 0.0286 | 3.33 | 0.84 | 0.8993 | 0.8303 | 292465 |
| 1779921300 | 0.8589 | -0.0438 | -4.85 | 0.92 | 0.92 | 0.8425 | 233464 |
| 1779834900 | 0.9027 | 0.0505 | 5.93 | 0.909 | 0.909 | 0.8268 | 452379 |
| 1779489300 | 0.8522 | 0.0321 | 3.91 | 0.81 | 0.8785 | 0.8086 | 331700 |
| 1779402900 | 0.8201 | -0.0392 | -4.56 | 0.8497 | 0.85 | 0.8033 | 505669 |
| 1779316500 | 0.8593 | -0.0118 | -1.35 | 0.89 | 0.89 | 0.8401 | 162934 |
| 1779230100 | 0.8711 | 0.0305 | 3.63 | 0.8406 | 0.8851 | 0.8224 | 229531 |
| 1779143700 | 0.8406 | 0.0327001 | 4.05 | 0.81 | 0.868 | 0.81 | 317270 |
| 1778884500 | 0.8078999 | -0.0521 | -6.06 | 0.851 | 0.86 | 0.8078 | 265695 |
| 1778798100 | 0.86 | -0.0263 | -2.97 | 0.9 | 0.9013 | 0.856 | 354030 |
| 1778711700 | 0.8863 | -0.0403 | -4.35 | 0.94 | 0.94 | 0.8813 | 375302 |
| 1778625300 | 0.9266 | -0.0618 | -6.25 | 0.9887 | 1.01 | 0.9253 | 218100 |
| 1778538900 | 0.9884 | 0.0357 | 3.75 | 0.98 | 1.01 | 0.92065 | 410492 |
| 1778279700 | 0.9527 | 0.0307 | 3.33 | 1.05 | 1.05 | 0.8947 | 412447 |
| 1778193300 | 0.922 | -0.023 | -2.43 | 0.94 | 0.9636 | 0.9209 | 331915 |
| 1778106900 | 0.945 | -0.0173 | -1.80 | 0.965 | 0.98 | 0.90855 | 283997 |
| 1778020500 | 0.9623 | -0.0677 | -6.57 | 1.035 | 1.05 | 0.93205 | 390702 |
| 1777934100 | 1.03 | 0.04 | 4.44 | 0.98 | 1.07 | 0.9703 | 413674 |
| 1777674900 | 0.9862 | 0.0331 | 3.47 | 0.9654 | 0.9999 | 0.9211 | 234562 |
| 1777588500 | 0.9531 | 0.0186 | 1.99 | 0.9351 | 0.9591 | 0.9036 | 220645 |
| 1777502100 | 0.9345 | -0.0805 | -7.93 | 1.01 | 1.01 | 0.9302 | 317858 |
| 1777415700 | 1.0149999 | 0 | 0.50 | 1.01 | 1.02 | 0.9903 | 143214 |
| 1777329300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.06 | 0.99445 | 256303 |
| 1777070100 | 1.02 | 0.02 | 2.02 | 1.028 | 1.0399 | 0.97 | 180717 |
| 1776983700 | 0.9998 | -0.1202 | -10.73 | 1.1299999 | 1.1299999 | 0.9901 | 214073 |
| 1776897300 | 1.12 | 0.07 | 6.67 | 1.07 | 1.135 | 1.05 | 199010 |
| 1776810900 | 1.05 | 0 | 0.00 | 1.05 | 1.1299999 | 1.04 | 328422 |
| 1776724500 | 1.05 | 0.02 | 1.94 | 1.03 | 1.07 | 1.025 | 189290 |
| 1776465300 | 1.03 | -0.02 | -1.90 | 1.06 | 1.085 | 1.03 | 237896 |
| 1776378900 | 1.05 | -0.03 | -2.78 | 1.07 | 1.09 | 1.02 | 199045 |
| 1776292500 | 1.08 | 0.07 | 6.93 | 0.9982 | 1.08 | 0.9982 | 209739 |
| 1776206100 | 1.01 | 0.02 | 1.87 | 0.9951 | 1.03 | 0.9802 | 142797 |
| 1776119700 | 0.9915 | 0.045 | 4.75 | 0.94 | 0.994 | 0.92 | 333020 |
| 1775860500 | 0.9465 | -0.024 | -2.47 | 0.9964 | 0.9964 | 0.9208 | 263862 |
| 1775774100 | 0.9705 | -0.0695 | -6.68 | 1.06 | 1.06 | 0.9301 | 261563 |
| 1775687700 | 1.04 | -0.03 | -2.80 | 1.12 | 1.12 | 1.03 | 172298 |
| 1775601300 | 1.07 | -0.03 | -2.73 | 1.08 | 1.11 | 1.051 | 200023 |
| 1775514900 | 1.1 | 0.02 | 1.85 | 1.06 | 1.125 | 1.06 | 125551 |
| 1775169300 | 1.08 | -0.01 | -0.92 | 1.07 | 1.115 | 1.04 | 193025 |
| 1775082900 | 1.09 | -0.14 | -11.38 | 1.23 | 1.23 | 1.085 | 262387 |
| 1774996500 | 1.23 | 0.07 | 6.03 | 1.16 | 1.23 | 1.075 | 412537 |
| 1774910100 | 1.16 | 0.11 | 10.48 | 1.08 | 1.165 | 1.04 | 440824 |
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.
