Premium
Dorman Products Inc (DORM)
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 | 0.66 | 0.478816018572 | 137.84 | 140.67 | 133.2601 | 252846 | 137.76957849 | CS |
| 4 | 9.58 | 7.4309649395 | 128.92 | 140.67 | 118.955 | 343596 | 132.49694377 | CS |
| 12 | 28.53 | 25.9434391198 | 109.97 | 140.67 | 105.25 | 281608 | 124.59832412 | CS |
| 26 | 11.57 | 9.11526037974 | 126.93 | 140.67 | 98.445 | 262660 | 119.21986142 | CS |
| 52 | 16.49 | 13.5152856323 | 122.01 | 166.89 | 98.445 | 233883 | 128.45362303 | CS |
| 156 | 55.71 | 67.2907355961 | 82.79 | 166.89 | 60.0113 | 178484 | 116.73296589 | CS |
| 260 | 31.72 | 29.7059374415 | 106.78 | 166.89 | 60.0113 | 149574 | 110.33486006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 138.5 | 2.02 | 1.48 | 136.58 | 139.49 | 136.58 | 234150 |
| 1783636500 | 136.47999 | 1.23 | 0.91 | 135.72 | 138.43 | 133.2601 | 193951 |
| 1783550100 | 135.25 | -4.39 | -3.14 | 139.61 | 140.51 | 134.37 | 359510 |
| 1783463700 | 139.63999 | -0.43 | -0.31 | 139.96 | 140.66999 | 138.26 | 259353 |
| 1783377300 | 140.07 | 2.42 | 1.76 | 137.84 | 140.65 | 137.01 | 217265 |
| 1783031700 | 137.65 | 1.9 | 1.40 | 135.57 | 137.69999 | 134.38999 | 278372 |
| 1782945300 | 135.75 | -0.7 | -0.51 | 137 | 138.56 | 135.32 | 247216 |
| 1782858900 | 136.44999 | 3.89 | 2.93 | 133.86 | 136.99 | 131.4203 | 350417 |
| 1782772500 | 132.56 | -2.13 | -1.58 | 133.37 | 134.01 | 129.47999 | 292690 |
| 1782513300 | 134.69 | 0.32 | 0.24 | 134.37 | 135.99 | 132.60499 | 1071017 |
| 1782426900 | 134.37 | 2.5 | 1.90 | 132.99 | 136.52 | 131.32 | 427799 |
| 1782340500 | 131.87 | 3.72 | 2.90 | 129.72 | 131.87 | 129.1 | 336299 |
| 1782254100 | 128.15 | 3.43 | 2.75 | 125.19 | 128.475 | 123.445 | 363632 |
| 1782167700 | 124.72 | -0.94 | -0.75 | 124.89 | 127.06 | 123.62 | 286561 |
| 1781822100 | 125.66 | 2.89 | 2.35 | 124.17 | 127.415 | 123.96 | 532151 |
| 1781735700 | 122.77 | -2.98 | -2.37 | 124.55 | 127.86 | 118.955 | 313153 |
| 1781649300 | 125.75 | -0.39 | -0.31 | 126.47 | 128.88999 | 125.22 | 195743 |
| 1781562900 | 126.14 | -1.72 | -1.35 | 128.91999 | 131 | 126.02 | 225452 |
| 1781303700 | 127.86 | -0.35 | -0.27 | 129.19999 | 130.96 | 127.25 | 268804 |
| 1781217300 | 128.21 | 1.38 | 1.09 | 128.28 | 129.33 | 126.005 | 172596 |
| 1781130900 | 126.83 | -1.15 | -0.90 | 129.05 | 129.46 | 126.39 | 183716 |
| 1781044500 | 127.98 | -0.33 | -0.26 | 129.32 | 132.145 | 127.38 | 280432 |
| 1780958100 | 128.31 | 1.28 | 1.01 | 126.35 | 130.26 | 126.35 | 251649 |
| 1780698900 | 127.03 | -1.01 | -0.79 | 127.88 | 129.29 | 125.31 | 242650 |
| 1780612500 | 128.04 | 3.29 | 2.64 | 126.26 | 128.4 | 124.89 | 261578 |
| 1780526100 | 124.75 | -1.08 | -0.86 | 124.71 | 126.345 | 123.835 | 393157 |
| 1780439700 | 125.83 | 3.12 | 2.54 | 123.96 | 126.44 | 123.96 | 188171 |
| 1780353300 | 122.71 | -1.21 | -0.98 | 122.38 | 125.256 | 119.9375 | 368188 |
| 1780094100 | 123.92 | -1.13 | -0.90 | 125.05 | 126 | 123.43 | 340293 |
| 1780007700 | 125.05 | 1.41 | 1.14 | 123.09 | 125.26 | 121.07 | 282024 |
| 1779921300 | 123.64 | 3.36 | 2.79 | 121.37 | 125.12 | 120 | 214472 |
| 1779834900 | 120.28 | 2.2 | 1.86 | 118.2 | 120.3 | 116.83 | 154129 |
| 1779489300 | 118.08 | -0.62 | -0.52 | 118.7 | 120.1 | 117.61 | 263228 |
| 1779402900 | 118.7 | 1.68 | 1.44 | 115.53 | 120 | 113.45 | 206557 |
| 1779316500 | 117.02 | 4.19 | 3.71 | 113.48 | 117.14 | 112.02 | 193769 |
| 1779230100 | 112.83 | -2.26 | -1.96 | 114.71 | 114.76 | 111.13 | 216703 |
| 1779143700 | 115.09 | -1.07 | -0.92 | 116.59 | 120 | 115.02 | 175265 |
| 1778884500 | 116.16 | -4.33 | -3.59 | 120.24 | 120.25 | 116.065 | 326467 |
| 1778798100 | 120.49 | 4.17 | 3.58 | 116.57 | 120.66 | 115.9755 | 252448 |
| 1778711700 | 116.32 | -3.2 | -2.68 | 119 | 122.395 | 116.24 | 212452 |
| 1778625300 | 119.52 | -1.49 | -1.23 | 121.58 | 121.795 | 117.84 | 250770 |
| 1778538900 | 121.01 | -3.12 | -2.51 | 123.58 | 123.98 | 120.26 | 262175 |
| 1778279700 | 124.13 | -0.39 | -0.31 | 125 | 126.245 | 123.925 | 182556 |
| 1778193300 | 124.52 | 1.91 | 1.56 | 123.99 | 125.68 | 123.235 | 312771 |
| 1778106900 | 122.61 | 3.09 | 2.59 | 121.62 | 127.39 | 120.87 | 611793 |
| 1778020500 | 119.52 | 8.67 | 7.82 | 113.06 | 120.09 | 105.25 | 395006 |
| 1777934100 | 110.85 | -2.03 | -1.80 | 111.65 | 113.525 | 109.655 | 235750 |
| 1777674900 | 112.88 | 0.37 | 0.33 | 112.59 | 115.0688 | 110.28 | 243785 |
| 1777588500 | 112.51 | 2.44 | 2.22 | 110.32 | 113.58 | 109.75 | 268046 |
| 1777502100 | 110.07 | -0.81 | -0.73 | 110.52 | 111.88 | 109.79 | 260514 |
| 1777415700 | 110.88 | 0.63 | 0.57 | 111.12 | 113.63 | 109.585 | 233339 |
| 1777329300 | 110.25 | -0.94 | -0.85 | 111.05 | 112.35 | 109.8675 | 148966 |
| 1777070100 | 111.19 | 1.84 | 1.68 | 109.1 | 112.095 | 108.53 | 207331 |
| 1776983700 | 109.35 | -0.12 | -0.11 | 109.94 | 110.485 | 107.83 | 351248 |
| 1776897300 | 109.47 | -0.79 | -0.72 | 110.35 | 110.975 | 108.93 | 158968 |
| 1776810900 | 110.26 | -1.32 | -1.18 | 111.94 | 112.42 | 109.4154 | 146753 |
| 1776724500 | 111.58 | 0.92 | 0.83 | 109.97 | 112.11 | 109.505 | 148414 |
| 1776465300 | 110.66 | 4.45 | 4.19 | 108.28 | 112.76 | 107.59 | 158838 |
| 1776378900 | 106.21 | -0.51 | -0.48 | 105.94 | 108.15 | 105.51 | 218151 |
| 1776292500 | 106.72 | -3.4 | -3.09 | 110.01 | 110.01 | 106.405 | 343646 |
| 1776206100 | 110.12 | 0.41 | 0.37 | 109.32 | 110.67 | 108.76 | 176475 |
| 1776119700 | 109.71 | 0.25 | 0.23 | 108.48 | 109.79 | 105.82 | 266638 |
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.
