Premium
1stdibs com Inc (DIBS)
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 | 0.07 | 1.71149144254 | 4.09 | 4.44 | 3.915 | 269456 | 4.15458874 | CS |
| 4 | -0.39 | -8.57142857143 | 4.55 | 4.79 | 3.915 | 206944 | 4.37176968 | CS |
| 12 | -1.26 | -23.2472324723 | 5.42 | 6.19 | 3.64 | 200841 | 4.72434099 | CS |
| 26 | -1.71 | -29.1311754685 | 5.87 | 6.25 | 3.64 | 199387 | 5.16109236 | CS |
| 52 | 1.49 | 55.8052434457 | 2.67 | 6.6247 | 2.5034 | 192194 | 4.75873 | CS |
| 156 | 0.56 | 15.5555555556 | 3.6 | 6.6247 | 2.3 | 139165 | 4.41682047 | CS |
| 260 | -22.22 | -84.2304776346 | 26.38 | 35.46 | 2.3 | 171859 | 7.34955426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 4.16 | -0.17 | -3.93 | 4.3 | 4.3 | 4.13 | 195832 |
| 1781822100 | 4.33 | 0.16 | 3.84 | 4.17 | 4.44 | 4.17 | 241023 |
| 1781735700 | 4.17 | 0.14 | 3.47 | 4.05 | 4.26 | 3.915 | 260853 |
| 1781649300 | 4.03 | -0.06 | -1.47 | 4.09 | 4.165 | 4 | 380114 |
| 1781562900 | 4.09 | 0.01 | 0.25 | 4.08 | 4.245 | 4.0199999 | 111448 |
| 1781303700 | 4.08 | -0.02 | -0.49 | 4.09 | 4.195 | 4.0599999 | 126124 |
| 1781217300 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.19 | 4.04 | 122109 |
| 1781130900 | 4.0599999 | 0.04 | 1.00 | 4.04 | 4.165 | 4 | 136513 |
| 1781044500 | 4.0199999 | 0.01 | 0.25 | 4 | 4.115 | 4 | 125445 |
| 1780958100 | 4.01 | -0.08 | -1.96 | 4.2 | 4.2 | 3.98 | 91939 |
| 1780698900 | 4.09 | -0.14 | -3.31 | 4.23 | 4.33 | 4.0599999 | 106934 |
| 1780612500 | 4.23 | -0.03 | -0.70 | 4.26 | 4.4 | 4.23 | 92401 |
| 1780526100 | 4.26 | -0.12 | -2.74 | 4.39 | 4.39 | 4.208 | 92249 |
| 1780439700 | 4.38 | -0.06 | -1.35 | 4.55 | 4.55 | 4.33 | 117746 |
| 1780353300 | 4.44 | -0.08 | -1.77 | 4.54 | 4.6 | 4.43 | 117541 |
| 1780094100 | 4.5199999 | -0.15 | -3.21 | 4.67 | 4.71 | 4.51 | 132313 |
| 1780007700 | 4.67 | -0.02 | -0.43 | 4.73 | 4.75 | 4.58 | 136055 |
| 1779921300 | 4.69 | -0.01 | -0.21 | 4.71 | 4.765 | 4.625 | 178515 |
| 1779834900 | 4.7 | 0.1 | 2.17 | 4.55 | 4.79 | 4.475 | 1166783 |
| 1779489300 | 4.6 | 0.15 | 3.37 | 4.45 | 4.605 | 4.39 | 168829 |
| 1779402900 | 4.45 | -0.14 | -3.05 | 4.54 | 4.5599999 | 4.32 | 127157 |
| 1779316500 | 4.59 | 0.04 | 0.88 | 4.5199999 | 4.605 | 4.48 | 119538 |
| 1779230100 | 4.55 | 0.06 | 1.34 | 4.5 | 4.58 | 4.3135 | 151023 |
| 1779143700 | 4.49 | 0.03 | 0.67 | 4.42 | 4.69 | 4.39 | 1413317 |
| 1778884500 | 4.46 | -0.01 | -0.22 | 4.45 | 4.53 | 4.29 | 145874 |
| 1778798100 | 4.47 | -0.08 | -1.76 | 4.55 | 4.64 | 4.16 | 306871 |
| 1778711700 | 4.55 | 0.09 | 2.02 | 4.7 | 4.87 | 4.51 | 320388 |
| 1778625300 | 4.46 | 0.35 | 8.52 | 4.11 | 4.55 | 4.09 | 367789 |
| 1778538900 | 4.11 | -0.17 | -3.97 | 4.21 | 4.24 | 4.07 | 259838 |
| 1778279700 | 4.28 | -0.18 | -4.04 | 3.78 | 4.33 | 3.64 | 279610 |
| 1778193300 | 4.46 | 0.04 | 0.90 | 4.44 | 4.5199999 | 4.365 | 128993 |
| 1778106900 | 4.42 | -0.16 | -3.49 | 4.68 | 4.71 | 4.235 | 364797 |
| 1778020500 | 4.58 | -0.02 | -0.43 | 4.61 | 4.61 | 4.42 | 124139 |
| 1777934100 | 4.6 | -0.14 | -2.95 | 5.1 | 5.1 | 4.585 | 161952 |
| 1777674900 | 4.74 | 0.11 | 2.38 | 4.66 | 4.825 | 4.57 | 124631 |
| 1777588500 | 4.63 | -0.31 | -6.28 | 4.93 | 4.94 | 4.615 | 171905 |
| 1777502100 | 4.94 | -0.11 | -2.18 | 5.0599999 | 5.236 | 4.89 | 133362 |
| 1777415700 | 5.05 | -0.36 | -6.65 | 5.39 | 5.51 | 5.03 | 129841 |
| 1777329300 | 5.41 | -0.04 | -0.73 | 5.45 | 5.5 | 5.2699999 | 95560 |
| 1777070100 | 5.45 | -0.21 | -3.71 | 5.66 | 5.665 | 5.43 | 93812 |
| 1776983700 | 5.66 | -0.31 | -5.19 | 5.98 | 6.005 | 5.61 | 114255 |
| 1776897300 | 5.97 | -0.04 | -0.67 | 6 | 6.055 | 5.82 | 57798 |
| 1776810900 | 6.01 | -0.14 | -2.28 | 6.15 | 6.19 | 5.9501 | 75610 |
| 1776724500 | 6.15 | 0.17 | 2.84 | 5.94 | 6.18 | 5.8201 | 291101 |
| 1776465300 | 5.98 | 0.03 | 0.50 | 6 | 6.01 | 5.87 | 127277 |
| 1776378900 | 5.95 | 0.15 | 2.59 | 5.8099999 | 6.03 | 5.7779 | 275980 |
| 1776292500 | 5.8 | -0.02 | -0.34 | 5.845 | 5.9699 | 5.79 | 153682 |
| 1776206100 | 5.82 | 0.23 | 4.11 | 5.64 | 5.84 | 5.58 | 139786 |
| 1776119700 | 5.59 | 0.1 | 1.82 | 5.48 | 5.6 | 5.46 | 124946 |
| 1775860500 | 5.49 | -0.06 | -1.08 | 5.45 | 5.5599999 | 5.42 | 66685 |
| 1775774100 | 5.55 | 0.03 | 0.54 | 5.5 | 5.6218 | 5.465 | 82978 |
| 1775687700 | 5.5199999 | 0.1 | 1.85 | 5.515 | 5.68 | 5.38 | 121846 |
| 1775601300 | 5.42 | -0.15 | -2.69 | 5.5599999 | 5.6 | 5.41 | 109914 |
| 1775514900 | 5.57 | 0.16 | 2.96 | 5.37 | 5.57 | 5.37 | 160397 |
| 1775169300 | 5.41 | -0.1 | -1.81 | 5.43 | 5.47 | 5.32 | 143798 |
| 1775082900 | 5.51 | 0.01 | 0.18 | 5.5199999 | 5.64 | 5.5 | 132864 |
| 1774996500 | 5.5 | 0.13 | 2.42 | 5.42 | 5.54 | 5.3949999 | 147858 |
| 1774910100 | 5.37 | 0.08 | 1.51 | 5.35 | 5.5 | 5.21 | 140925 |
| 1774650900 | 5.29 | -0.13 | -2.40 | 5.23 | 5.455 | 5.23 | 164552 |
| 1774564500 | 5.42 | -0.16 | -2.87 | 5.6 | 5.63 | 5.41 | 146296 |
| 1774478100 | 5.58 | 0.14 | 2.57 | 5.3902 | 5.58 | 5.3902 | 145138 |
| 1774391700 | 5.44 | -0.05 | -0.91 | 5.44 | 5.5199999 | 5.38 | 141687 |
| 1774305300 | 5.49 | 0.11 | 2.04 | 5.42 | 5.59 | 5.2929 | 175707 |
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.
