Premium
Dorman Products Inc (DORM)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -1.01080246914 | 129.6 | 132.395 | 127.9 | 120857 | 129.94946486 | CS |
| 4 | -10.66 | -7.67182439727 | 138.95 | 141.8 | 127.9 | 162807 | 133.77357065 | CS |
| 12 | 14.74 | 12.9810656099 | 113.55 | 146.6 | 112.405 | 172860 | 132.39576692 | CS |
| 26 | 38.54 | 42.9415041783 | 89.75 | 146.6 | 87.05 | 158582 | 119.84275607 | CS |
| 52 | 48.6 | 60.9863219977 | 79.69 | 146.6 | 79.2 | 138981 | 107.01327622 | CS |
| 156 | 17.96 | 16.278437415 | 110.33 | 146.6 | 60.0113 | 118752 | 95.42060131 | CS |
| 260 | 52.75 | 69.8305533492 | 75.54 | 146.6 | 44.49 | 129484 | 90.46763332 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 130.09 | 1.66 | 1.29 | 128.66 | 130.35499 | 128.21 | 111076 |
| 1735860900 | 128.43 | -1.12 | -0.86 | 129.63 | 131.12 | 127.9 | 111357 |
| 1735688100 | 129.55 | -1.7 | -1.30 | 131.5 | 132.16999 | 129.28 | 109317 |
| 1735601700 | 131.25 | -0.94 | -0.71 | 129.6 | 132.395 | 129.6 | 151677 |
| 1735342500 | 132.19 | -0.87 | -0.65 | 132.15 | 133.27 | 130.29 | 95524 |
| 1735256100 | 133.055 | 0.58 | 0.43 | 131.55 | 133.76 | 130.94 | 74313 |
| 1735077840 | 132.47999 | 1.61 | 1.23 | 130.9 | 132.66 | 130.44 | 28988 |
| 1734996900 | 130.87 | -0.49 | -0.37 | 130.84 | 131.86 | 130.08 | 108545 |
| 1734737700 | 131.36 | 1 | 0.77 | 128.96 | 132.79499 | 128.96 | 497317 |
| 1734651300 | 130.36 | 0.47 | 0.36 | 130.33 | 131.34 | 128.69 | 196165 |
| 1734564900 | 129.88999 | -4.34 | -3.23 | 135 | 135.06 | 129.49 | 199199 |
| 1734478500 | 134.22999 | -2.69 | -1.96 | 136.03 | 136.22999 | 132.65 | 175165 |
| 1734392100 | 136.91999 | -0.31 | -0.23 | 137.19999 | 138.21 | 136.125 | 255330 |
| 1734132900 | 137.22999 | -2.61 | -1.87 | 139.31 | 140.06 | 136.44999 | 295318 |
| 1734046500 | 139.84 | -1.67 | -1.18 | 140.61 | 141.47999 | 138.74 | 130151 |
| 1733960100 | 141.51 | 2.01 | 1.44 | 140.13999 | 141.8 | 138.4 | 148305 |
| 1733873700 | 139.5 | 2.08 | 1.51 | 137.94999 | 140.065 | 137.41999 | 155417 |
| 1733787300 | 137.41999 | -1.05 | -0.76 | 138.94999 | 139.65 | 136.83439 | 87369 |
| 1733528100 | 138.47 | -0.78 | -0.56 | 139.35 | 140.79 | 137.29 | 76829 |
| 1733441700 | 139.25 | -0.71 | -0.51 | 140.21 | 140.96 | 138.11 | 98032 |
| 1733355300 | 139.96 | 1.5 | 1.08 | 138.04 | 140.37 | 138.02 | 146863 |
| 1733268900 | 138.46 | -2.13 | -1.52 | 140.59 | 140.695 | 138.46 | 106809 |
| 1733182500 | 140.59 | 0.61 | 0.44 | 140.18 | 140.8 | 138.4453 | 126574 |
| 1732917840 | 139.97999 | 0.18 | 0.13 | 140.05 | 140.69999 | 138.9301 | 60380 |
| 1732750500 | 139.8 | -3.03 | -2.12 | 143.31 | 144.415 | 139.27 | 108821 |
| 1732664100 | 142.83 | 1.13 | 0.80 | 140.46 | 143.375 | 137.36 | 181490 |
| 1732577700 | 141.69999 | 2.25 | 1.61 | 140 | 143.596 | 140 | 221371 |
| 1732318500 | 139.44999 | 2.43 | 1.77 | 137.56 | 141.86 | 137.44999 | 228442 |
| 1732232100 | 137.02 | 1.87 | 1.38 | 135.66999 | 137.3 | 134.335 | 151577 |
| 1732145700 | 135.15 | -0.49 | -0.36 | 135.47 | 135.47 | 133.74 | 131060 |
| 1732059300 | 135.63999 | 1.63 | 1.22 | 132.99 | 135.685 | 132.455 | 137781 |
| 1731972900 | 134.01 | -0.72 | -0.53 | 134.91999 | 135.955 | 133.56809 | 162270 |
| 1731713700 | 134.72999 | -1.23 | -0.90 | 136.77 | 137.59 | 134.38 | 173369 |
| 1731627300 | 135.96 | -1.89 | -1.37 | 137.85 | 139.37 | 135.83 | 207771 |
| 1731540900 | 137.85 | -0.15 | -0.11 | 139.3 | 139.75 | 137.555 | 175855 |
| 1731454500 | 138 | 2.46 | 1.81 | 135.79 | 141 | 133.12 | 271184 |
| 1731368100 | 135.54 | -2.22 | -1.61 | 139.41 | 139.66999 | 135.53 | 181790 |
| 1731108900 | 137.76 | 4.41 | 3.31 | 134 | 137.96 | 133.44 | 421489 |
| 1731022500 | 133.35 | -3.57 | -2.61 | 137.74 | 138.74 | 132.56 | 420396 |
| 1730936100 | 136.91999 | -0.8 | -0.58 | 140.25 | 146.6 | 135.49 | 501418 |
| 1730849700 | 137.72 | 3.99 | 2.98 | 133.99 | 138.15 | 132.09 | 251777 |
| 1730763300 | 133.72999 | 5.94 | 4.65 | 128.79 | 135.02 | 128.79 | 268790 |
| 1730500500 | 127.79 | 13.76 | 12.07 | 124.24 | 129 | 122 | 387034 |
| 1730414100 | 114.03 | -1.72 | -1.49 | 115.56 | 116.1 | 113.75 | 78001 |
| 1730327700 | 115.75 | 0.12 | 0.10 | 114.71 | 117.11 | 114.2 | 109981 |
| 1730241300 | 115.63 | 0.03 | 0.03 | 114.5 | 116.91 | 112.405 | 173973 |
| 1730154900 | 115.6 | 0.69 | 0.60 | 115.61 | 117.01 | 114.9901 | 100334 |
| 1729895700 | 114.91 | 0.76 | 0.67 | 115.09 | 116.935 | 114.23 | 95197 |
| 1729809300 | 114.15 | 0.2 | 0.18 | 114.67 | 115.3752 | 112.63 | 101932 |
| 1729722900 | 113.95 | -1.12 | -0.97 | 114.86 | 115.195 | 113.375 | 81414 |
| 1729636500 | 115.07 | -1.33 | -1.14 | 115.76 | 116.28 | 114.68 | 77275 |
| 1729550100 | 116.4 | -0.48 | -0.41 | 117.11 | 117.705 | 116.17 | 107735 |
| 1729290900 | 116.88 | -1.26 | -1.07 | 118.63 | 118.93 | 116.87 | 118341 |
| 1729204500 | 118.14 | 0.39 | 0.33 | 117.57 | 118.19 | 116.019 | 172361 |
| 1729118100 | 117.75 | 0.85 | 0.73 | 116.9 | 118.01 | 116.74 | 147626 |
| 1729031700 | 116.9 | 0.94 | 0.81 | 115.94 | 119.02 | 115.94 | 183453 |
| 1728945300 | 115.96 | 2.04 | 1.79 | 113.55 | 116.04 | 113.22 | 120119 |
| 1728686100 | 113.92 | 3.42 | 3.10 | 110.73 | 114.36 | 110.61 | 103948 |
| 1728599700 | 110.5 | -0.13 | -0.12 | 109.29 | 110.51 | 108.435 | 115889 |
| 1728513300 | 110.63 | 1.71 | 1.57 | 108.79 | 111.34 | 108.595 | 133605 |
| 1728426900 | 108.92 | -0.26 | -0.24 | 109.32 | 109.86 | 108.71 | 299273 |
| 1728340500 | 109.18 | -0.88 | -0.80 | 109.14 | 109.89 | 108.12 | 104719 |
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
