Premium
Diversified Healthcare Trust (DHCNL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.19435736677 | 15.95 | 16.5 | 15.8579 | 14976 | 16.20278634 | CS |
| 4 | 0.42 | 2.64483627204 | 15.88 | 16.5 | 15.55 | 19096 | 15.93654125 | CS |
| 12 | -0.64 | -3.77804014168 | 16.94 | 17.11 | 15.12 | 19779 | 16.02148176 | CS |
| 26 | 1.1 | 7.23684210526 | 15.2 | 18.25 | 14.8 | 20018 | 16.11252343 | CS |
| 52 | 1 | 6.53594771242 | 15.3 | 18.25 | 13.73 | 16568 | 15.7614019 | CS |
| 156 | -5.57 | -25.4686785551 | 21.87 | 22.5 | 10.19 | 25664 | 14.86232844 | CS |
| 260 | -11.13 | -40.5760116661 | 27.43 | 27.94 | 5.07 | 25641 | 17.53010104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.95 | 15.95 | 15.8579 | 4616 |
| 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 | 15.93 | 16 | 15.85 | 3638 |
| 1736379300 | 15.93 | -0.01 | -0.06 | 15.94 | 15.94 | 15.82 | 10894 |
| 1736292900 | 15.94 | -0.06 | -0.38 | 16 | 16 | 15.8425 | 16242 |
| 1736206500 | 16 | 0.02 | 0.13 | 16.01 | 16.3247 | 15.96 | 7371 |
| 1735947300 | 15.98 | -0.11 | -0.68 | 16.09 | 16.19 | 15.88 | 11227 |
| 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 | 15.92 | 16.04 | 15.55 | 25339 |
| 1735342500 | 15.92 | -0.08 | -0.50 | 15.95 | 16.05 | 15.79 | 23406 |
| 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 | 13459 |
| 1734651300 | 16.21 | 0.13 | 0.81 | 16.03 | 16.219999 | 16.01 | 17988 |
| 1734564900 | 16.079999 | -0.19 | -1.17 | 16.28 | 16.29 | 16.079999 | 11370 |
| 1734478500 | 16.27 | 0.05 | 0.31 | 16.16 | 16.309999 | 16.02 | 20795 |
| 1734392100 | 16.219999 | -0.12 | -0.73 | 16.32 | 16.32 | 16 | 38100 |
| 1734132900 | 16.34 | 0.09 | 0.55 | 16.23 | 16.34 | 16.0618 | 26647 |
| 1734046500 | 16.25 | 0.05 | 0.31 | 16.149999 | 16.325 | 16 | 16874 |
| 1733960100 | 16.2 | 0.18 | 1.12 | 16.01 | 16.26 | 15.87 | 32156 |
| 1733873700 | 16.02 | -0.08 | -0.50 | 16.23 | 16.23 | 15.9027 | 11225 |
| 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 | 15.59 | 15.99 | 15.59 | 38823 |
| 1733355300 | 15.67 | -0.06 | -0.38 | 15.7 | 16.024999 | 15.6 | 10510 |
| 1733268900 | 15.73 | 0.11 | 0.70 | 15.78 | 16.35 | 15.7 | 53586 |
| 1733182500 | 15.62 | 0.21 | 1.36 | 15.36 | 16.233899 | 15.36 | 24858 |
| 1732917840 | 15.41 | -0.79 | -4.91 | 16.219999 | 16.9 | 15.4 | 110795 |
| 1732750500 | 16.204999 | 0.84 | 5.50 | 15.35 | 16.204999 | 15.3252 | 15923 |
| 1732664100 | 15.36 | -0.53 | -3.34 | 15.5 | 15.5499 | 15.3136 | 2686 |
| 1732577700 | 15.8907 | 0.05 | 0.32 | 15.99 | 15.9944 | 15.89 | 4011 |
| 1732318500 | 15.84 | 0.18 | 1.15 | 15.78 | 15.89 | 15.59 | 4431 |
| 1732232100 | 15.66 | 0.27 | 1.75 | 15.43 | 15.91 | 15.43 | 12112 |
| 1732145700 | 15.39 | 0.03 | 0.20 | 15.12 | 15.73 | 15.12 | 8500 |
| 1732059300 | 15.36 | -0.65 | -4.06 | 15.95 | 15.95 | 15.2921 | 10861 |
| 1731972900 | 16.01 | -0.4 | -2.44 | 16.239999 | 16.6517 | 16.01 | 16994 |
| 1731713700 | 16.41 | -0.25 | -1.50 | 16.25 | 16.77 | 16.04 | 7677 |
| 1731627300 | 16.66 | -0.01 | -0.06 | 16.73 | 16.84 | 16.66 | 13287 |
| 1731540900 | 16.67 | -0.02 | -0.12 | 16.7 | 16.82 | 16.66 | 8907 |
| 1731454500 | 16.69 | -0.28 | -1.65 | 16.88 | 16.88 | 16.67 | 6081 |
| 1731368100 | 16.97 | -0.02 | -0.12 | 16.86 | 17.11 | 16.8 | 18419 |
| 1731108900 | 16.99 | -0.08 | -0.47 | 17.07 | 17.07 | 16.81 | 15587 |
| 1731022500 | 17.07 | 0.78 | 4.77 | 16.3 | 17.07 | 16.3 | 20494 |
| 1730936100 | 16.293199 | -0.24 | -1.43 | 16.52 | 16.52 | 16.2051 | 12660 |
| 1730849700 | 16.5301 | -0.49 | -2.89 | 16.94 | 17.035 | 16.290099 | 68067 |
| 1730763300 | 17.022 | 0.07 | 0.42 | 16.95 | 17.18 | 16.9 | 9490 |
| 1730500500 | 16.95 | -0.15 | -0.88 | 17.07 | 17.36 | 16.8 | 29887 |
| 1730414100 | 17.1 | 0.78 | 4.75 | 16.329999 | 17.19 | 16.1554 | 22115 |
| 1730327700 | 16.325 | 0.13 | 0.77 | 16.14 | 16.41 | 16.059999 | 3968 |
| 1730241300 | 16.2 | 0.02 | 0.12 | 16.079999 | 16.382 | 16 | 4272 |
| 1730154900 | 16.18 | -0.17 | -1.04 | 16.35 | 16.35 | 16 | 7241 |
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
