Premium
Diversified Healthcare Trust (DHCNL)
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 | 0.33 | 2.02205882353 | 16.32 | 16.65 | 16.29 | 7434 | 16.48597358 | CS |
| 4 | 0.77 | 4.84886649874 | 15.88 | 16.83 | 15.85 | 10289 | 16.33436284 | CS |
| 12 | 0.76 | 4.78288231592 | 15.89 | 16.9 | 15.3136 | 18098 | 15.97412476 | CS |
| 26 | 1.5 | 9.90099009901 | 15.15 | 18.25 | 14.88 | 18740 | 16.23290469 | CS |
| 52 | 1.39 | 9.10878112713 | 15.26 | 18.25 | 13.73 | 16328 | 15.78412249 | CS |
| 156 | -4.3 | -20.5250596659 | 20.95 | 21.44 | 10.19 | 25417 | 14.78053949 | CS |
| 260 | -9.54 | -36.4261168385 | 26.19 | 26.56 | 5.07 | 25553 | 17.47112847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 16.649999 | 0.13 | 0.79 | 16.2083 | 16.649999 | 16.2083 | 6117 |
| 1739489700 | 16.52 | -0.01 | -0.06 | 16.489999 | 16.563099 | 16.489999 | 4582 |
| 1739403300 | 16.53 | -0.04 | -0.24 | 16.48 | 16.53 | 16.29 | 2981 |
| 1739316900 | 16.57 | 0.12 | 0.73 | 16.41 | 16.57 | 16.41 | 11402 |
| 1739230500 | 16.45 | 0.05 | 0.30 | 16.309999 | 16.45 | 16.309999 | 6402 |
| 1738971300 | 16.399999 | -0.13 | -0.79 | 16.32 | 16.559999 | 16.32 | 11805 |
| 1738884900 | 16.53 | -0.26 | -1.55 | 16.83 | 16.83 | 16.465 | 12332 |
| 1738798500 | 16.79 | 0.25 | 1.51 | 16.55 | 16.81 | 16.55 | 7397 |
| 1738712100 | 16.54 | 0.04 | 0.24 | 16.25 | 16.59 | 16.25 | 5936 |
| 1738625700 | 16.5 | 0.2 | 1.23 | 16.32 | 16.55 | 16.32 | 8584 |
| 1738366500 | 16.3 | 0.03 | 0.18 | 16.37 | 16.8 | 16.3 | 30054 |
| 1738280100 | 16.27 | 0.16 | 0.99 | 16.149999 | 16.39 | 16.1001 | 10374 |
| 1738193700 | 16.11 | 0.1 | 0.62 | 16.19 | 16.21 | 16 | 4966 |
| 1738107300 | 16.0101 | -0.36 | -2.20 | 16.329999 | 16.329999 | 16.0101 | 2947 |
| 1738020900 | 16.37 | 0.19 | 1.17 | 16.11 | 16.5 | 16 | 18313 |
| 1737761700 | 16.18 | 0.06 | 0.37 | 16 | 16.42 | 15.9001 | 19427 |
| 1737675300 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737588900 | 16.12 | 0.17 | 1.07 | 16 | 16.239999 | 15.8701 | 17547 |
| 1737502500 | 15.95 | 0.05 | 0.31 | 15.8579 | 15.95 | 15.8579 | 4571 |
| 1737156900 | 15.9 | -0.05 | -0.31 | 15.88 | 15.94 | 15.85 | 5586 |
| 1737070500 | 15.95 | -0.16 | -0.99 | 15.93 | 16.129999 | 15.93 | 6203 |
| 1736984100 | 16.11 | 0.24 | 1.51 | 15.89 | 16.26 | 15.89 | 10692 |
| 1736897700 | 15.87 | -0.06 | -0.38 | 15.78 | 15.93 | 15.765 | 15694 |
| 1736811300 | 15.93 | -0.06 | -0.38 | 15.98 | 16.01 | 15.85 | 14643 |
| 1736552100 | 15.99 | 0.06 | 0.38 | 15.85 | 16 | 15.85 | 3634 |
| 1736379300 | 15.93 | -0.01 | -0.06 | 15.93 | 15.94 | 15.82 | 9161 |
| 1736292900 | 15.94 | -0.06 | -0.38 | 15.95 | 16 | 15.8425 | 15455 |
| 1736206500 | 16 | 0.02 | 0.13 | 16.14 | 16.3247 | 15.96 | 7052 |
| 1735947300 | 15.98 | -0.11 | -0.68 | 16.088 | 16.19 | 15.88 | 10751 |
| 1735860900 | 16.09 | 0.32 | 2.03 | 15.81 | 16.16 | 15.81 | 19413 |
| 1735688100 | 15.77 | -0.11 | -0.69 | 15.88 | 15.9983 | 15.55 | 124035 |
| 1735601700 | 15.88 | -0.04 | -0.25 | 15.95 | 16.04 | 15.55 | 25337 |
| 1735342500 | 15.92 | -0.08 | -0.50 | 16.05 | 16.05 | 15.79 | 23289 |
| 1735256100 | 16 | -0.02 | -0.09 | 16.01 | 16.1 | 15.86 | 7887 |
| 1735077840 | 16.015 | -0.08 | -0.47 | 16.079999 | 16.16 | 16.01 | 5645 |
| 1734996900 | 16.0911 | -0.14 | -0.86 | 16.23 | 16.239999 | 16.0001 | 7064 |
| 1734737700 | 16.23 | 0.02 | 0.12 | 16.2 | 16.265 | 16.11 | 13457 |
| 1734651300 | 16.21 | 0.13 | 0.81 | 16.079999 | 16.219999 | 16.01 | 17986 |
| 1734564900 | 16.079999 | -0.19 | -1.17 | 16.28 | 16.29 | 16.079999 | 11369 |
| 1734478500 | 16.27 | 0.05 | 0.31 | 16.235399 | 16.309999 | 16.02 | 20791 |
| 1734392100 | 16.219999 | -0.12 | -0.73 | 16.172899 | 16.219999 | 16 | 38095 |
| 1734132900 | 16.34 | 0.09 | 0.55 | 16.125 | 16.34 | 16.0618 | 26247 |
| 1734046500 | 16.25 | 0.05 | 0.31 | 16.25 | 16.325 | 16 | 16859 |
| 1733960100 | 16.2 | 0.18 | 1.12 | 15.99 | 16.26 | 15.87 | 32154 |
| 1733873700 | 16.02 | -0.08 | -0.50 | 15.98 | 16.165 | 15.9027 | 11221 |
| 1733787300 | 16.1 | 0.19 | 1.19 | 15.97 | 16.265 | 15.8923 | 18420 |
| 1733528100 | 15.91 | -0.01 | -0.06 | 15.95 | 16.1 | 15.75 | 16229 |
| 1733441700 | 15.92 | 0.25 | 1.60 | 15.67 | 15.99 | 15.66 | 38803 |
| 1733355300 | 15.67 | -0.06 | -0.38 | 15.7 | 16.024999 | 15.6 | 10360 |
| 1733268900 | 15.73 | 0.11 | 0.70 | 15.7 | 16.35 | 15.7 | 53564 |
| 1733182500 | 15.62 | 0.21 | 1.36 | 15.36 | 16.233899 | 15.36 | 24846 |
| 1732917840 | 15.41 | -0.79 | -4.91 | 16.219999 | 16.9 | 15.4 | 108761 |
| 1732750500 | 16.204999 | 0.84 | 5.50 | 15.3252 | 16.204999 | 15.3252 | 15917 |
| 1732664100 | 15.36 | -0.53 | -3.34 | 15.5 | 15.5499 | 15.3136 | 2686 |
| 1732577700 | 15.8907 | 0.05 | 0.32 | 15.9 | 15.9944 | 15.89 | 4008 |
| 1732318500 | 15.84 | 0.18 | 1.15 | 15.89 | 15.89 | 15.59 | 4377 |
| 1732232100 | 15.66 | 0.27 | 1.75 | 15.8 | 15.91 | 15.61 | 12110 |
| 1732145700 | 15.39 | 0.03 | 0.20 | 15.44 | 15.73 | 15.2703 | 7500 |
| 1732059300 | 15.36 | -0.65 | -4.06 | 15.34 | 15.95 | 15.2921 | 10856 |
| 1731972900 | 16.01 | -0.4 | -2.44 | 16.399999 | 16.6517 | 16.01 | 16984 |
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
