Premium
Diamond Hill Investment Group Inc (DHIL)
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 | 0.97 | 0.58275758486 | 166.45 | 173.25 | 164.85 | 15927 | 169.85211136 | CS |
| 4 | 5.17 | 3.18644067797 | 162.25 | 173.25 | 150.92 | 13743 | 161.85654494 | CS |
| 12 | 10.32 | 6.56906429026 | 157.1 | 173.25 | 149.06 | 14806 | 159.31783453 | CS |
| 26 | 9.02 | 5.69444444444 | 158.4 | 173.25 | 135.44 | 18237 | 153.84094262 | CS |
| 52 | 1.91 | 1.15400882122 | 165.51 | 173.98 | 135.44 | 16493 | 154.66573947 | CS |
| 156 | -50.58 | -23.2018348624 | 218 | 234.8362 | 135.44 | 12941 | 166.87255641 | CS |
| 260 | 22.71 | 15.6934558773 | 144.71 | 234.8362 | 75 | 13438 | 154.73158349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 170.72 | -0.16 | -0.09 | 170.1561 | 170.72 | 169.7 | 7124 |
| 1731627300 | 170.88 | 1.7 | 1.00 | 169.33 | 171.6999 | 169 | 26773 |
| 1731540900 | 169.18 | 0 | 0.00 | 169.59 | 170.05 | 168.36 | 7520 |
| 1731454500 | 169.18 | -2.71 | -1.58 | 171.665 | 171.665 | 169.17 | 8247 |
| 1731368100 | 171.89 | 3.6 | 2.14 | 170 | 173.25 | 170 | 11396 |
| 1731108900 | 168.29 | 3.79 | 2.30 | 166.44999 | 168.29 | 164.85 | 25700 |
| 1731022500 | 164.5 | -2.5 | -1.50 | 165.6 | 168.8 | 164.31 | 29910 |
| 1730936100 | 167 | 10.93 | 7.00 | 163.5 | 170 | 163.0894 | 35425 |
| 1730849700 | 156.07 | 4.72 | 3.12 | 158.82 | 158.82 | 154.66 | 9602 |
| 1730763300 | 151.35 | -2.03 | -1.32 | 153.72 | 153.72 | 151.0409 | 7676 |
| 1730500500 | 153.38 | 2.46 | 1.63 | 152.88 | 153.79 | 150.91999 | 13322 |
| 1730414100 | 150.91999 | -4.12 | -2.66 | 155.38 | 155.38 | 150.91999 | 7209 |
| 1730327700 | 155.04 | -1.56 | -1.00 | 156.36 | 156.36 | 155.04 | 6822 |
| 1730241300 | 156.6 | -0.2 | -0.13 | 153.69999 | 156.76 | 153.69999 | 6144 |
| 1730154900 | 156.8 | 3.37 | 2.20 | 153.94 | 156.8 | 151.5668 | 18165 |
| 1729895700 | 153.43 | -1.85 | -1.19 | 154.46 | 154.8486 | 153.11 | 9568 |
| 1729809300 | 155.28 | 2.73 | 1.79 | 153 | 155.28 | 152.5 | 13412 |
| 1729722900 | 152.55 | -4.14 | -2.64 | 154.12 | 154.21 | 151.25 | 14803 |
| 1729636500 | 156.69 | 0.38 | 0.24 | 156.1344 | 156.69 | 154.72999 | 5419 |
| 1729550100 | 156.31 | -4.59 | -2.85 | 161.47 | 161.47 | 155.68 | 10417 |
| 1729290900 | 160.9 | -0.92 | -0.57 | 162.25 | 162.25 | 160.09 | 7328 |
| 1729204500 | 161.82 | 1.24 | 0.77 | 160 | 161.91 | 158.5 | 19883 |
| 1729118100 | 160.58 | 3.18 | 2.02 | 159.22999 | 160.58 | 159.22999 | 8924 |
| 1729031700 | 157.4 | 2 | 1.29 | 155.4 | 159.28989 | 155.4 | 10075 |
| 1728945300 | 155.4 | -0.67 | -0.43 | 156.5 | 156.6 | 155.08 | 8530 |
| 1728686100 | 156.07 | 3.36 | 2.20 | 155 | 156.41399 | 153.75739 | 16553 |
| 1728599700 | 152.71 | -1.92 | -1.24 | 152.57589 | 152.71 | 152.08 | 10340 |
| 1728513300 | 154.63 | 1.2 | 0.78 | 154.25 | 155.065 | 153.99 | 11290 |
| 1728426900 | 153.43 | -1.68 | -1.08 | 154.27 | 155.8 | 153.43 | 9932 |
| 1728340500 | 155.11 | -1.88 | -1.20 | 157.076 | 157.076 | 154.63 | 5789 |
| 1728081300 | 156.99 | 1.01 | 0.65 | 156.485 | 157.09 | 156.115 | 10686 |
| 1727994900 | 155.97999 | -2.85 | -1.79 | 158.4 | 158.58 | 155.935 | 5525 |
| 1727908500 | 158.83 | -1.08 | -0.67 | 160.22999 | 160.35 | 158.179 | 5316 |
| 1727822100 | 159.905 | -1.71 | -1.06 | 160.78 | 161.0843 | 159.31 | 13550 |
| 1727735520 | 161.61 | 3.1 | 1.96 | 159.15 | 161.9897 | 159.15 | 18366 |
| 1727476500 | 158.51 | -0.95 | -0.60 | 159.57 | 160.22999 | 158.435 | 8688 |
| 1727390100 | 159.46 | 2.14 | 1.36 | 158.62 | 160.2893 | 158.1 | 11096 |
| 1727303700 | 157.32 | -2.46 | -1.54 | 160.41 | 160.41 | 156.77 | 17295 |
| 1727217300 | 159.775 | -0.92 | -0.58 | 161.51 | 161.51 | 159.53 | 5795 |
| 1727130900 | 160.69999 | -0.28 | -0.17 | 160.26 | 162.05 | 159.58 | 12471 |
| 1726871700 | 160.97999 | -1.95 | -1.20 | 162.93 | 164.08 | 159.32 | 89023 |
| 1726785300 | 162.93 | 3.54 | 2.22 | 161.74 | 163 | 159.15 | 19662 |
| 1726698900 | 159.38999 | 2.24 | 1.43 | 157.06 | 162.275 | 156.59 | 14032 |
| 1726612500 | 157.15 | 2.97 | 1.93 | 155.31 | 159.125 | 155.31 | 15676 |
| 1726526100 | 154.18 | 0.18 | 0.12 | 154.06 | 155.59 | 152.5 | 11682 |
| 1726266900 | 154 | 2.04 | 1.34 | 155 | 156.1 | 153.3201 | 9374 |
| 1726180500 | 151.96 | 0.95 | 0.63 | 150.78 | 152.26 | 150.7701 | 18729 |
| 1726094100 | 151.01 | -1.77 | -1.16 | 151.4 | 151.4 | 149.06 | 8384 |
| 1726007700 | 152.78 | -0.24 | -0.16 | 152.46 | 152.78 | 152.1 | 6037 |
| 1725921300 | 153.02 | 0.84 | 0.55 | 153.35 | 154.81 | 152.47999 | 12138 |
| 1725662100 | 152.18 | -2.22 | -1.44 | 151.925 | 152.71 | 151.7536 | 7553 |
| 1725575700 | 154.4 | -1.37 | -0.88 | 155.35 | 155.35 | 153.54 | 9303 |
| 1725489300 | 155.77 | -0.83 | -0.53 | 156.87 | 157.54 | 154.96 | 42231 |
| 1725402900 | 156.6 | -1.39 | -0.88 | 157.88999 | 157.88999 | 156.05 | 12771 |
| 1725057300 | 157.99 | -0.04 | -0.03 | 157.93 | 158.31 | 156.245 | 13588 |
| 1724970900 | 158.03 | -3.12 | -1.94 | 160.22 | 160.65 | 157.38999 | 14846 |
| 1724884500 | 161.15 | 0.83 | 0.52 | 160.5 | 161.44999 | 158.69999 | 15275 |
| 1724798100 | 160.32 | -1.02 | -0.63 | 160.24 | 160.32 | 157.846 | 20462 |
| 1724711700 | 161.34 | 0.38 | 0.24 | 162.61 | 162.97999 | 159.76 | 24529 |
| 1724452500 | 160.96 | 3.87 | 2.46 | 157.1 | 162.86 | 156.34 | 23286 |
| 1724366100 | 157.09 | -0.28 | -0.18 | 156.99 | 157.82 | 156.16999 | 6937 |
| 1724279700 | 157.37 | 2.35 | 1.52 | 155.13999 | 157.44 | 155.03 | 24876 |
| 1724193300 | 155.02 | -0.96 | -0.62 | 155.33 | 156.15 | 154.06 | 24993 |
| 1724106900 | 155.97999 | -0.02 | -0.01 | 156.63 | 156.63 | 155.0701 | 11154 |
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
