Premium
Leonardo DRS Inc (DRS)
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 | -4.7 | -13.726635514 | 34.24 | 35.31 | 28.8586 | 552695 | 33.52182067 | CS |
| 4 | -5.73 | -16.2461015027 | 35.27 | 37.4 | 28.8586 | 517441 | 34.95968457 | CS |
| 12 | -6.63 | -18.3301078242 | 36.17 | 37.74 | 28.8586 | 549138 | 34.21120805 | CS |
| 26 | 1.86 | 6.71965317919 | 27.68 | 37.99 | 26 | 566124 | 31.77781859 | CS |
| 52 | 9.54 | 47.7 | 20 | 37.99 | 19.73 | 616511 | 27.4984291 | CS |
| 156 | 18.04 | 156.869565217 | 11.5 | 37.99 | 9.11 | 725974 | 20.3002289 | CS |
| 260 | 18.04 | 156.869565217 | 11.5 | 37.99 | 9.11 | 725974 | 20.3002289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 29.07 | -3.09 | -9.61 | 31.94 | 31.97 | 28.97 | 1648701 |
| 1739489700 | 32.159999 | -1.46 | -4.34 | 34.04 | 34.26 | 31.985 | 1074965 |
| 1739403300 | 33.62 | -0.82 | -2.38 | 33.53 | 34.38 | 33.5 | 432523 |
| 1739316900 | 34.44 | -0.4 | -1.15 | 34.59 | 34.725 | 33.995 | 351690 |
| 1739230500 | 34.84 | 0.22 | 0.64 | 34.81 | 35.31 | 34.36 | 415364 |
| 1738971300 | 34.62 | 0.37 | 1.08 | 34.29 | 35.19 | 34 | 520664 |
| 1738884900 | 34.25 | -1.77 | -4.91 | 36.2 | 36.3228 | 33.36 | 664848 |
| 1738798500 | 36.02 | 0.9 | 2.56 | 35.52 | 36.06 | 35.1597 | 413308 |
| 1738712100 | 35.12 | 0.13 | 0.37 | 34.83 | 35.4899 | 34.43 | 420473 |
| 1738625700 | 34.99 | -0.16 | -0.46 | 34.14 | 35.47 | 34.0125 | 492446 |
| 1738366500 | 35.15 | -0.16 | -0.45 | 35.67 | 35.81 | 34.66 | 464144 |
| 1738280100 | 35.31 | 0.67 | 1.93 | 34.92 | 35.59 | 34.615 | 561563 |
| 1738193700 | 34.64 | -1.13 | -3.16 | 35.66 | 36.12 | 34.52 | 487745 |
| 1738107300 | 35.77 | 0.63 | 1.79 | 35.51 | 36.225 | 35.16 | 429303 |
| 1738020900 | 35.14 | -1.67 | -4.54 | 35.9 | 36.31 | 34.5 | 485810 |
| 1737761700 | 36.81 | -0.22 | -0.59 | 37.31 | 37.4 | 36.53 | 351373 |
| 1737675300 | 37.03 | 0 | 0.00 | 37.03 | 37.03 | 37.03 | 0 |
| 1737588900 | 37.03 | 0.29 | 0.79 | 36.87 | 37.12 | 36.2 | 709002 |
| 1737502500 | 36.74 | 1.13 | 3.17 | 36.19 | 36.8 | 36.01 | 462288 |
| 1737156900 | 35.61 | 0.76 | 2.18 | 35.27 | 35.72 | 34.92 | 647327 |
| 1737070500 | 34.85 | -0.23 | -0.66 | 35.1 | 35.4 | 34.6449 | 370134 |
| 1736984100 | 35.08 | 0.58 | 1.68 | 35.34 | 35.42 | 34.59 | 430551 |
| 1736897700 | 34.5 | 0.67 | 1.98 | 34.59 | 35.04 | 33.8908 | 428831 |
| 1736811300 | 33.83 | 0.77 | 2.33 | 32.439999 | 33.95 | 32.42 | 496693 |
| 1736552100 | 33.06 | -0.22 | -0.66 | 32.97 | 33.165 | 32.549999 | 468443 |
| 1736379300 | 33.28 | 1.11 | 3.45 | 31.94 | 33.36 | 31.8 | 409549 |
| 1736292900 | 32.17 | -0.84 | -2.54 | 32.97 | 33.4 | 31.9401 | 435252 |
| 1736206500 | 33.009999 | 0.13 | 0.40 | 32.95 | 33.25 | 32.59 | 566105 |
| 1735947300 | 32.88 | 0.5 | 1.54 | 32.36 | 32.939999 | 32.009999 | 389423 |
| 1735860900 | 32.38 | 0.07 | 0.22 | 32.659999 | 33.092 | 32.229999 | 407960 |
| 1735688100 | 32.31 | -0.16 | -0.49 | 32.7 | 32.979999 | 32.13 | 1175456 |
| 1735601700 | 32.47 | -0.07 | -0.22 | 32 | 32.805 | 31.5 | 622495 |
| 1735342500 | 32.54 | -0.53 | -1.60 | 32.89 | 33.13 | 32.15 | 327490 |
| 1735256100 | 33.07 | 0.05 | 0.15 | 32.549999 | 33.104999 | 32.21 | 371262 |
| 1735077840 | 33.02 | 0.2 | 0.61 | 32.619999 | 33.049999 | 32.33 | 280089 |
| 1734996900 | 32.82 | -0.16 | -0.49 | 32.71 | 33.409999 | 32.57 | 345763 |
| 1734737700 | 32.979999 | 1.03 | 3.22 | 31.49 | 33.14 | 31.32 | 1618384 |
| 1734651300 | 31.95 | -0.01 | -0.03 | 32.06 | 32.75 | 31.65 | 962335 |
| 1734564900 | 31.96 | -2.49 | -7.21 | 34.17 | 34.3772 | 31.73 | 847841 |
| 1734478500 | 34.445 | -0.25 | -0.71 | 34.5 | 34.57 | 33.66 | 489805 |
| 1734392100 | 34.69 | 0.6 | 1.76 | 34.05 | 35.01 | 33.605 | 440192 |
| 1734132900 | 34.09 | -0.13 | -0.38 | 34.3 | 34.91 | 33.95 | 729632 |
| 1734046500 | 34.22 | -0.87 | -2.48 | 35 | 35.1385 | 34.21 | 391052 |
| 1733960100 | 35.09 | 0.83 | 2.42 | 34.5 | 35.3236 | 34.2601 | 455993 |
| 1733873700 | 34.26 | 0.15 | 0.44 | 34.046 | 34.64 | 34.046 | 536709 |
| 1733787300 | 34.11 | -2.94 | -7.94 | 36.82 | 37 | 34.07 | 883245 |
| 1733528100 | 37.05 | 2.12 | 6.07 | 37.1106 | 37.74 | 36.04 | 876048 |
| 1733441700 | 34.93 | -1.04 | -2.89 | 35.61 | 35.8 | 34.56 | 498890 |
| 1733355300 | 35.97 | 1.07 | 3.07 | 34.9 | 36 | 34.9 | 531428 |
| 1733268900 | 34.9 | 0.44 | 1.28 | 34.5 | 35.095 | 34.21 | 378223 |
| 1733182500 | 34.46 | -0.31 | -0.89 | 34.81 | 35.4 | 33.57 | 1123974 |
| 1732917840 | 34.77 | 0.11 | 0.32 | 34.89 | 35.2173 | 34.5 | 317115 |
| 1732750500 | 34.66 | -0.21 | -0.60 | 35.38 | 35.5 | 34.18 | 596556 |
| 1732664100 | 34.87 | -0.58 | -1.64 | 35.2 | 35.665 | 34.8 | 708505 |
| 1732577700 | 35.45 | -0.8 | -2.21 | 36.71 | 36.71 | 35.25 | 516922 |
| 1732318500 | 36.25 | 0.55 | 1.54 | 36 | 36.37 | 35.805 | 475666 |
| 1732232100 | 35.7 | 0.74 | 2.12 | 35.1 | 36.21 | 35.07 | 415808 |
| 1732145700 | 34.96 | -0.15 | -0.43 | 35.13 | 35.47 | 34.66 | 435332 |
| 1732059300 | 35.11 | 1.18 | 3.48 | 34.2 | 35.195 | 34.015 | 497312 |
| 1731972900 | 33.93 | 0.21 | 0.62 | 33.76 | 34.195 | 33.549999 | 363869 |
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
