Premium
Diamond Hill Investment Group Inc (DHIL)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.08 | -2.59245139154 | 157.38 | 157.97 | 149.5601 | 22418 | 150.99192956 | CS |
| 4 | -13.83 | -8.27499551248 | 167.13 | 169.15 | 149.5601 | 17979 | 159.17763716 | CS |
| 12 | -7.48 | -4.65231994029 | 160.78 | 173.25 | 149.5601 | 14154 | 160.77340147 | CS |
| 26 | 9.55 | 6.64347826087 | 143.75 | 173.25 | 135.44 | 17244 | 156.10086023 | CS |
| 52 | -12.95 | -7.78947368421 | 166.25 | 173.25 | 135.44 | 16959 | 154.57726336 | CS |
| 156 | -39.11 | -20.3263863625 | 192.41 | 213.5 | 135.44 | 13125 | 165.44492118 | CS |
| 260 | 10.91 | 7.66205491959 | 142.39 | 234.8362 | 75 | 13346 | 155.30722945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735083300 | 151.16 | 0 | 0.00 | 151.16 | 151.16 | 151.16 | 0 |
| 1734996900 | 151.16 | 1.01 | 0.67 | 150 | 152.19999 | 150 | 21534 |
| 1734737700 | 150.15 | -0.09 | -0.06 | 152.5 | 152.79499 | 150 | 42162 |
| 1734651300 | 150.24 | -0.02 | -0.01 | 151.03 | 152.26 | 149.5601 | 16668 |
| 1734564900 | 150.26 | -5.34 | -3.43 | 155.75 | 156.83 | 150.26 | 19059 |
| 1734478500 | 155.6 | -4.04 | -2.53 | 157.38 | 157.97 | 155.53 | 12665 |
| 1734392100 | 159.63999 | 0.18 | 0.11 | 158.01 | 160.94999 | 158.01 | 10649 |
| 1734132900 | 159.46 | -1.16 | -0.72 | 159.13999 | 160.915 | 158.02 | 20274 |
| 1734046500 | 160.62 | -0.52 | -0.32 | 161.62 | 161.97 | 159.62 | 10160 |
| 1733960100 | 161.13999 | -0.76 | -0.47 | 162.46 | 162.46 | 161 | 32432 |
| 1733873700 | 161.9 | 0.46 | 0.28 | 161.22999 | 163.02 | 160.5 | 21265 |
| 1733787300 | 161.44 | -1.91 | -1.17 | 165.27 | 167.32 | 161.0001 | 33471 |
| 1733528100 | 163.35 | -2.07 | -1.25 | 165.09 | 165.09 | 162.84 | 7544 |
| 1733441700 | 165.41999 | -1.05 | -0.63 | 167 | 167 | 164.38999 | 9166 |
| 1733355300 | 166.47 | 0.05 | 0.03 | 168.7 | 168.7 | 165.1901 | 11971 |
| 1733268900 | 166.41999 | -1.98 | -1.18 | 169.15 | 169.15 | 166.41999 | 16049 |
| 1733182500 | 168.4 | 3.05 | 1.84 | 165.07 | 168.41 | 165.07 | 8034 |
| 1732917840 | 165.35 | -0.92 | -0.55 | 167.49 | 167.49 | 165.35 | 4953 |
| 1732750500 | 166.27 | 0.35 | 0.21 | 167.77 | 168.1 | 165.24 | 12767 |
| 1732664100 | 165.91999 | -3.48 | -2.05 | 167.13 | 168.7 | 163.94 | 30779 |
| 1732577700 | 169.4 | -1.16 | -0.68 | 170.83 | 172.8437 | 169.4 | 14504 |
| 1732318500 | 170.56 | 0.91 | 0.54 | 169.935 | 170.69 | 169.78 | 6088 |
| 1732232100 | 169.65 | -0.01 | -0.01 | 170.755 | 170.85 | 169.36 | 19308 |
| 1732145700 | 169.66 | 0.5 | 0.30 | 168.62 | 170.61 | 168.07 | 14059 |
| 1732059300 | 169.16 | -0.27 | -0.16 | 168.6591 | 169.16 | 167.89 | 6068 |
| 1731972900 | 169.43 | -1.29 | -0.76 | 169.76 | 170.85 | 168.87 | 15097 |
| 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 |
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
