Premium
Dollar Tree Inc (DLTR)
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 | 6.425 | 9.30148389432 | 69.075 | 78.35 | 65.14 | 10855097 | 72.49219573 | CS |
| 4 | 8.54 | 12.7538829152 | 66.96 | 78.35 | 61.8 | 5559166 | 69.49357919 | CS |
| 12 | -1.5 | -1.94805194805 | 77 | 79.8 | 61.8 | 3806450 | 71.37027191 | CS |
| 26 | 5.14 | 7.30528709494 | 70.36 | 79.8 | 60.49 | 3896759 | 69.58728854 | CS |
| 52 | -58.17 | -43.5176180145 | 133.67 | 137.14 | 60.49 | 3648471 | 82.34499404 | CS |
| 156 | -85.695 | -53.1623189305 | 161.195 | 177.19 | 60.49 | 2801212 | 115.92890105 | CS |
| 260 | 4.17 | 5.84606757325 | 71.33 | 177.19 | 60.49 | 2708612 | 112.43776674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 75.34 | 0.27 | 0.36 | 75.25 | 77.11 | 74.83 | 5857778 |
| 1743460500 | 75.07 | 2.32 | 3.19 | 72.525 | 75.5 | 71.23 | 7767352 |
| 1743201300 | 72.75 | -4.2 | -5.46 | 77.36 | 78.35 | 71.95 | 9099323 |
| 1743114900 | 76.95 | 7.74 | 11.18 | 70.76 | 77.07 | 70.0551 | 14375330 |
| 1743028500 | 69.21 | 2.07 | 3.08 | 67.15 | 73.52 | 65.14 | 17791651 |
| 1742942100 | 67.14 | -2.6 | -3.73 | 69.075 | 70.3 | 66.5 | 5241827 |
| 1742855700 | 69.74 | 2.99 | 4.48 | 67.11 | 70.19 | 66.769999 | 6309634 |
| 1742596500 | 66.75 | 2.16 | 3.34 | 64.11 | 67.19 | 63.1647 | 4899704 |
| 1742510100 | 64.59 | 0.29 | 0.45 | 64.28 | 66.849999 | 63.6 | 3364892 |
| 1742423700 | 64.3 | -0.68 | -1.05 | 64.75 | 65.5 | 63.39 | 2637997 |
| 1742337300 | 64.98 | -0.81 | -1.23 | 65.65 | 66.44 | 64.87 | 2173122 |
| 1742250900 | 65.79 | 1.23 | 1.91 | 64.819999 | 66.269999 | 64.79 | 2634855 |
| 1741991700 | 64.56 | -1.44 | -2.18 | 66.68 | 66.7 | 64.41 | 3208918 |
| 1741905300 | 66 | 4.08 | 6.59 | 62.47 | 67.04 | 62.47 | 5755375 |
| 1741818900 | 61.92 | -3.77 | -5.74 | 65.769999 | 66.75 | 61.8 | 4515800 |
| 1741732500 | 65.69 | -1.75 | -2.59 | 67.5 | 67.745 | 64.58 | 2979360 |
| 1741646100 | 67.44 | -1.55 | -2.25 | 68.99 | 69.86 | 66.769999 | 2995028 |
| 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 |
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
