Premium
Dollar Tree Inc (DLTR)
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 | -4.4175 | -6.01798242627 | 73.405 | 73.42 | 64.3 | 3848220 | 69.24824758 | CS |
| 4 | -5.1975 | -7.00613331536 | 74.185 | 79.8 | 64.3 | 3150299 | 72.8549971 | CS |
| 12 | -1.6775 | -2.37387674238 | 70.665 | 79.8 | 64.3 | 2908521 | 72.96515109 | CS |
| 26 | 2.7775 | 4.19498565171 | 66.21 | 79.8 | 60.49 | 3708146 | 69.76336566 | CS |
| 52 | -82.0125 | -54.3129139073 | 151 | 151 | 60.49 | 3529817 | 88.02608427 | CS |
| 156 | -74.4625 | -51.9083304287 | 143.45 | 177.19 | 60.49 | 2727224 | 119.249054 | CS |
| 260 | -6.4525 | -8.55315482503 | 75.44 | 177.19 | 60.2 | 2685841 | 113.01013312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 68.99 | -0.11 | -0.16 | 68.16 | 70.2078 | 67.61 | 2949386 |
| 1741304100 | 69.1 | -1.06 | -1.50 | 70.03 | 71.5278 | 69.07 | 3085494 |
| 1741217700 | 70.155 | 3.47 | 5.21 | 67.39 | 70.23 | 66.5 | 4508897 |
| 1741131300 | 66.68 | -2.09 | -3.04 | 66.959999 | 68.14 | 64.3 | 4889378 |
| 1741044900 | 68.77 | -4.09 | -5.61 | 72.61 | 73.42 | 68.05 | 4010282 |
| 1740785700 | 72.86 | -0.3 | -0.41 | 73.45 | 73.65 | 72.04 | 2968867 |
| 1740699300 | 73.16 | -0.98 | -1.32 | 73.405 | 74.6 | 72.09 | 2417906 |
| 1740612900 | 74.14 | -2.08 | -2.73 | 76.15 | 76.49 | 73.67 | 2134116 |
| 1740526500 | 76.22 | 0.91 | 1.21 | 75.34 | 76.46 | 74.44 | 2736290 |
| 1740440100 | 75.31 | 0.35 | 0.47 | 74.96 | 75.6525 | 73.0601 | 2583086 |
| 1740180900 | 74.96 | -1.33 | -1.74 | 76.29 | 76.57 | 73.3 | 3902760 |
| 1740094500 | 76.29 | 0.67 | 0.89 | 75.1 | 79.8 | 70.88 | 9502330 |
| 1740008100 | 75.62 | 1.1 | 1.48 | 74.2 | 75.705 | 74.055 | 2636045 |
| 1739921700 | 74.52 | 2.96 | 4.14 | 71.64 | 75.53 | 71.63 | 4466903 |
| 1739576100 | 71.56 | -0.45 | -0.62 | 72.61 | 73.11 | 71.06 | 1515722 |
| 1739489700 | 72.01 | 0.27 | 0.38 | 72.45 | 73.06 | 71.63 | 1513251 |
| 1739403300 | 71.74 | -0.5 | -0.69 | 71.55 | 72 | 70.23 | 1826715 |
| 1739316900 | 72.24 | -1.62 | -2.19 | 73.47 | 73.47 | 71.9 | 1960701 |
| 1739230500 | 73.86 | 1.2 | 1.65 | 73 | 74.75 | 71.76 | 1777155 |
| 1738971300 | 72.66 | -1.86 | -2.50 | 74.51 | 74.71 | 72.33 | 1911694 |
| 1738884900 | 74.52 | 0.29 | 0.39 | 74.83 | 75.83 | 73.81 | 1823029 |
| 1738798500 | 74.23 | -0.08 | -0.11 | 75.25 | 76.48 | 73.65 | 2591268 |
| 1738712100 | 74.31 | 2.68 | 3.74 | 72.32 | 74.36 | 71.495 | 2309656 |
| 1738625700 | 71.63 | -1.72 | -2.34 | 71.06 | 73.025 | 67.96 | 5207336 |
| 1738366500 | 73.35 | -1.15 | -1.54 | 74.63 | 75.62 | 72.84 | 2728822 |
| 1738280100 | 74.5 | 0.3 | 0.40 | 74.36 | 75.6099 | 74 | 2021538 |
| 1738193700 | 74.2 | -0.75 | -1.00 | 74.86 | 75.49 | 73.65 | 3297935 |
| 1738107300 | 74.95 | 0 | 0.00 | 74.43 | 75.07 | 73 | 2507272 |
| 1738020900 | 74.95 | 2.47 | 3.41 | 73.37 | 75.185 | 73.35 | 3136144 |
| 1737761700 | 72.48 | 0.51 | 0.71 | 71.16 | 72.835 | 70.885 | 1893619 |
| 1737675300 | 71.97 | 0 | 0.00 | 71.97 | 71.97 | 71.97 | 0 |
| 1737588900 | 71.97 | -1.79 | -2.43 | 73.86 | 74.23 | 71.89 | 2906726 |
| 1737502500 | 73.76 | 1.69 | 2.34 | 72.5 | 75.54 | 72.5 | 3729658 |
| 1737156900 | 72.07 | 0.99 | 1.39 | 71.99 | 72.7 | 71.11 | 2257107 |
| 1737070500 | 71.08 | 0.74 | 1.05 | 70.17 | 71.56 | 67.64 | 2795935 |
| 1736984100 | 70.34 | 0.17 | 0.24 | 71.5 | 72.88 | 70.26 | 1816082 |
| 1736897700 | 70.17 | -0.98 | -1.38 | 70.95 | 71.83 | 68.87 | 2807156 |
| 1736811300 | 71.15 | -1.75 | -2.40 | 73.09 | 73.09 | 70.65 | 2050140 |
| 1736552100 | 72.9 | 0.93 | 1.29 | 70.91 | 73.93 | 70.75 | 2704107 |
| 1736379300 | 71.97 | -3.04 | -4.05 | 74.49 | 74.52 | 70.12 | 3367748 |
| 1736292900 | 75.01 | -1.6 | -2.09 | 77 | 78.3899 | 74.791 | 2162781 |
| 1736206500 | 76.61 | 3.25 | 4.43 | 74.44 | 77.325 | 74.255 | 2864455 |
| 1735947300 | 73.36 | -3.11 | -4.07 | 76.99 | 77.54 | 72.45 | 4551764 |
| 1735860900 | 76.47 | 1.53 | 2.04 | 75.63 | 78.35 | 75.496 | 3259322 |
| 1735688100 | 74.94 | 0.17 | 0.23 | 74.38 | 75.5 | 73.58 | 1894574 |
| 1735601700 | 74.77 | -1.22 | -1.61 | 75.7 | 76.69 | 74.66 | 3128609 |
| 1735342500 | 75.99 | -0.2 | -0.26 | 76.21 | 76.42 | 75.4801 | 2137536 |
| 1735256100 | 76.19 | 2.81 | 3.83 | 73.75 | 76.3 | 73.11 | 2678098 |
| 1735077840 | 73.38 | -0.35 | -0.47 | 73.74 | 74.01 | 72.87 | 1120515 |
| 1734996900 | 73.73 | 0.79 | 1.08 | 72.73 | 73.98 | 71.83 | 2850126 |
| 1734737700 | 72.94 | 3.88 | 5.62 | 69.11 | 73.01 | 68.675 | 7041523 |
| 1734651300 | 69.06 | -0.21 | -0.30 | 69.47 | 70 | 68.17 | 3082360 |
| 1734564900 | 69.27 | -0.84 | -1.20 | 70.11 | 71.39 | 69.24 | 2686814 |
| 1734478500 | 70.11 | 0.08 | 0.11 | 69.66 | 70.455 | 69.31 | 2046502 |
| 1734392100 | 70.03 | -0.06 | -0.09 | 70.01 | 70.945 | 69.38 | 2530513 |
| 1734132900 | 70.09 | -0.74 | -1.04 | 70.62 | 70.8 | 69.12 | 2640660 |
| 1734046500 | 70.83 | -0.8 | -1.12 | 71.79 | 72.41 | 70.33 | 2447500 |
| 1733960100 | 71.63 | -1.17 | -1.61 | 72.63 | 74.56 | 71.5 | 3238364 |
| 1733873700 | 72.8 | 1.2 | 1.68 | 72 | 73.69 | 69.9244 | 2824726 |
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
