Premium
Dominari Holdings Inc (DOMH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4499 | 12.3939393939 | 3.63 | 4.3 | 3.358 | 138184 | 3.79612908 | CS |
| 4 | -0.4801 | -10.5285087719 | 4.56 | 6.3 | 3.03 | 728961 | 4.19129705 | CS |
| 12 | 2.4999 | 158.221518987 | 1.58 | 13.5799 | 1.49 | 1953825 | 7.23353116 | CS |
| 26 | 2.1199 | 108.158163265 | 1.96 | 13.5799 | 0.8258 | 936812 | 7.13419367 | CS |
| 52 | 1.2799 | 45.7107142857 | 2.8 | 13.5799 | 0.8258 | 465780 | 7.08064476 | CS |
| 156 | 0.8699 | 27.0996884735 | 3.21 | 13.5799 | 0.8258 | 211012 | 6.90391658 | CS |
| 260 | 0.8699 | 27.0996884735 | 3.21 | 13.5799 | 0.8258 | 211012 | 6.90391658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 3.99 | 0.14 | 3.64 | 3.84 | 4.01 | 3.7644 | 61905 |
| 1744842900 | 3.85 | -0.1 | -2.53 | 3.85 | 4.04 | 3.7 | 112940 |
| 1744756500 | 3.95 | 0.04 | 1.02 | 3.92 | 4.3 | 3.7897 | 175451 |
| 1744670100 | 3.91 | 0.07 | 1.82 | 3.9 | 4.0316 | 3.71 | 111502 |
| 1744410900 | 3.84 | 0.29 | 8.17 | 3.56 | 3.85 | 3.358 | 89147 |
| 1744324500 | 3.55 | -0.13 | -3.53 | 3.63 | 3.805 | 3.42 | 201881 |
| 1744238100 | 3.68 | 0.31 | 9.20 | 3.37 | 3.8022 | 3.0299999 | 286803 |
| 1744151700 | 3.37 | -0.19 | -5.34 | 3.8 | 3.8488 | 3.32 | 203996 |
| 1744065300 | 3.56 | -0.07 | -1.93 | 3.31 | 3.72 | 3.22 | 194996 |
| 1743806100 | 3.63 | 0.1 | 2.83 | 3.5 | 3.69 | 3.25 | 345217 |
| 1743719700 | 3.53 | -0.39 | -9.95 | 3.65 | 3.75 | 3.5 | 293678 |
| 1743633300 | 3.92 | 0.02 | 0.51 | 3.72 | 4.0992 | 3.72 | 336702 |
| 1743546900 | 3.9 | -0.1 | -2.50 | 3.92 | 4.05 | 3.51 | 777897 |
| 1743460500 | 4 | -0.78 | -16.32 | 5.45 | 5.46 | 3.8409 | 8435419 |
| 1743201300 | 4.78 | -0.45 | -8.60 | 5.15 | 5.15 | 4.7 | 180934 |
| 1743114900 | 5.23 | 0.21 | 4.18 | 5.01 | 5.3745 | 4.7689 | 190781 |
| 1743028500 | 5.0199999 | -0.4 | -7.38 | 5.3 | 5.7999 | 4.9 | 309735 |
| 1742942100 | 5.42 | -0.07 | -1.28 | 5.7 | 6.3 | 5.1505 | 698369 |
| 1742855700 | 5.49 | 1.36 | 32.93 | 4.3 | 5.85 | 4.2539 | 1230151 |
| 1742596500 | 4.13 | -0.19 | -4.40 | 4.3099999 | 4.3791 | 3.97 | 205733 |
| 1742510100 | 4.32 | -0.28 | -6.09 | 4.5599999 | 4.8 | 4.32 | 197893 |
| 1742423700 | 4.6 | 0.19 | 4.31 | 4.41 | 4.75 | 4.41 | 100232 |
| 1742337300 | 4.41 | -0.49 | -10.00 | 4.93 | 4.99 | 4.4 | 228039 |
| 1742250900 | 4.9 | 0.19 | 4.03 | 4.86 | 5.0899 | 4.7 | 227824 |
| 1741991700 | 4.71 | -0.54 | -10.29 | 4.6 | 4.95 | 4.51 | 1033437 |
| 1741905300 | 5.25 | -0.33 | -5.91 | 5.79 | 5.8899 | 5.24 | 192944 |
| 1741818900 | 5.58 | 0.01 | 0.18 | 5.64 | 5.79 | 5.43 | 181570 |
| 1741732500 | 5.57 | 0.02 | 0.36 | 5.49 | 5.91 | 5.18 | 485667 |
| 1741646100 | 5.55 | -0.62 | -10.05 | 6 | 6.25 | 5.23 | 229576 |
| 1741390500 | 6.17 | -0.52 | -7.77 | 6.7 | 6.7999 | 5.88 | 298970 |
| 1741304100 | 6.69 | -0.89 | -11.74 | 7.19 | 7.56 | 6.55 | 262153 |
| 1741217700 | 7.58 | 0.84 | 12.46 | 6.7838 | 7.6 | 5.95 | 506226 |
| 1741131300 | 6.74 | 0.19 | 2.90 | 6.35 | 7.89 | 6.2699999 | 591046 |
| 1741044900 | 6.55 | -1.25 | -16.03 | 8.5484 | 8.55 | 6.41 | 640830 |
| 1740785700 | 7.8 | 0.03 | 0.39 | 7.69 | 8.11 | 7.54 | 270205 |
| 1740699300 | 7.77 | -0.55 | -6.61 | 8.36 | 8.86 | 7.6301 | 446085 |
| 1740612900 | 8.32 | -1.58 | -15.96 | 9.33 | 9.75 | 8.2494 | 575748 |
| 1740526500 | 9.9 | 2.32 | 30.61 | 8.86 | 10 | 7.48 | 3759321 |
| 1740440100 | 7.58 | -0.62 | -7.56 | 8.86 | 9.03 | 7.11 | 1856124 |
| 1740180900 | 8.2 | -1.71 | -17.26 | 10.2 | 10.39 | 8.1199999 | 873710 |
| 1740094500 | 9.91 | -1.71 | -14.72 | 10.53 | 11.05 | 9.265 | 811148 |
| 1740008100 | 11.62 | 1.38 | 13.48 | 10.02 | 12 | 9.34 | 1299011 |
| 1739921700 | 10.24 | -1.7 | -14.24 | 9.9058 | 10.79 | 8.25 | 1797254 |
| 1739576100 | 11.94 | -1.06 | -8.15 | 11.995 | 12.63 | 8.65 | 3309150 |
| 1739489700 | 13 | 6.13 | 89.23 | 8.2899999 | 13.5799 | 7.68 | 11055581 |
| 1739403300 | 6.87 | -0.59 | -7.91 | 6.88 | 7.425 | 6.3099999 | 2109708 |
| 1739316900 | 7.46 | 1.3 | 21.10 | 10.43 | 11.33 | 7.33 | 33192155 |
| 1739230500 | 6.16 | 2.94 | 91.30 | 3.9 | 6.5 | 3.736 | 23681214 |
| 1738971300 | 3.22 | 0.41 | 14.59 | 2.7397999 | 3.2799999 | 2.7 | 779048 |
| 1738884900 | 2.81 | -0.29 | -9.21 | 3.19 | 3.2 | 2.5501 | 261835 |
| 1738798500 | 3.095 | 0.01 | 0.16 | 3.09 | 3.23 | 3.0099999 | 89004 |
| 1738712100 | 3.09 | -0.3 | -8.85 | 3.25 | 3.4332 | 3.05 | 115617 |
| 1738625700 | 3.39 | -0.1 | -2.87 | 2.945 | 3.8699 | 2.9 | 367446 |
| 1738366500 | 3.49 | -0.09 | -2.51 | 3.758 | 4.35 | 3.25 | 1338484 |
| 1738280100 | 3.58 | 1.31 | 57.71 | 2.3 | 3.8 | 2.1985 | 4224614 |
| 1738193700 | 2.27 | 0.28 | 13.78 | 1.98 | 2.27 | 1.86 | 198425 |
| 1738107300 | 1.995 | -0.01 | -0.25 | 1.92 | 2.05 | 1.73 | 274534 |
| 1738020900 | 2 | 0.24 | 13.64 | 1.67 | 2.16 | 1.6469 | 645343 |
| 1737761700 | 1.76 | 0.41 | 30.37 | 1.58 | 1.95 | 1.49 | 433375 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | -0.06 | -4.26 | 1.4 | 1.44 | 1.3475 | 27043 |
| 1737502500 | 1.41 | 0.18 | 14.63 | 1.332 | 1.42 | 1.28 | 55399 |
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
