Premium
Leonardo DRS Inc (DRS)
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 | 0.22 | 0.500796722058 | 43.93 | 45.9399 | 43.65 | 872283 | 45.00541268 | CS |
| 4 | -4.38 | -9.02534514733 | 48.53 | 48.53 | 40.4 | 1307833 | 44.14769832 | CS |
| 12 | -0.42 | -0.942337895445 | 44.57 | 50.59 | 38.55 | 1042406 | 43.93133922 | CS |
| 26 | 2.31 | 5.52103250478 | 41.84 | 50.59 | 37.08 | 1108169 | 43.6054146 | CS |
| 52 | -3.51 | -7.36466638691 | 47.66 | 50.59 | 32.43 | 1100079 | 41.68467091 | CS |
| 156 | 27.13 | 159.400705053 | 17.02 | 50.59 | 15.75 | 877838 | 33.89749519 | CS |
| 260 | 32.65 | 283.913043478 | 11.5 | 50.59 | 9.11 | 873311 | 30.49612991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 44.15 | -0.52 | -1.16 | 44.78 | 44.865 | 43.65 | 573787 |
| 1783636500 | 44.67 | -0.04 | -0.09 | 44.82 | 44.955 | 44.28 | 633661 |
| 1783550100 | 44.71 | -0.76 | -1.67 | 44.81 | 45.845 | 44.61 | 790638 |
| 1783463700 | 45.47 | 0.1 | 0.22 | 45.37 | 45.9399 | 44.58 | 752866 |
| 1783377300 | 45.37 | 1.65 | 3.77 | 43.93 | 45.43 | 43.88 | 1610465 |
| 1783031700 | 43.72 | 1.04 | 2.42 | 43.17 | 44.7318 | 42.85 | 3149043 |
| 1782945300 | 42.685 | 0.02 | 0.04 | 43 | 44.42 | 42.64 | 2105417 |
| 1782858900 | 42.67 | 1.72 | 4.20 | 41.62 | 42.7 | 41.45 | 1945253 |
| 1782772500 | 40.95 | -1.53 | -3.60 | 42.52 | 42.86 | 40.4 | 1523101 |
| 1782513300 | 42.48 | -1.88 | -4.24 | 44.25 | 44.52 | 42.13 | 2437672 |
| 1782426900 | 44.36 | -0.33 | -0.74 | 44.46 | 45.39 | 44.0767 | 890028 |
| 1782340500 | 44.69 | -1.05 | -2.30 | 45.06 | 45.89 | 44.66 | 740209 |
| 1782254100 | 45.74 | 0.75 | 1.67 | 44.93 | 46.19 | 44.78 | 702228 |
| 1782167700 | 44.99 | -1.09 | -2.37 | 45.73 | 45.825 | 44.3 | 741785 |
| 1781822100 | 46.08 | -0.5 | -1.07 | 47.05 | 47.24 | 44.88 | 1440354 |
| 1781735700 | 46.58 | 0.99 | 2.17 | 45.47 | 47 | 45.31 | 1242884 |
| 1781649300 | 45.59 | -1.09 | -2.34 | 46.07 | 46.33 | 44.36 | 1257666 |
| 1781562900 | 46.68 | -1.85 | -3.81 | 48.53 | 48.53 | 46.54 | 1003932 |
| 1781303700 | 48.53 | -1.16 | -2.33 | 50.3045 | 50.59 | 48.4102 | 677031 |
| 1781217300 | 49.69 | 3.58 | 7.76 | 46.25 | 50.04 | 46.25 | 1050999 |
| 1781130900 | 46.11 | -1.24 | -2.62 | 47.35 | 47.38 | 46.03 | 695574 |
| 1781044500 | 47.35 | 0.8 | 1.72 | 46.55 | 47.85 | 45.88 | 604699 |
| 1780958100 | 46.55 | 0.4 | 0.87 | 46.48 | 47.1739 | 46.03 | 625845 |
| 1780698900 | 46.15 | -0.56 | -1.20 | 46.78 | 47.25 | 45.82 | 691527 |
| 1780612500 | 46.71 | 1.1 | 2.41 | 45.75 | 46.93 | 45.651217 | 765916 |
| 1780526100 | 45.61 | -1.78 | -3.76 | 46.094 | 46.93 | 45.53 | 814939 |
| 1780439700 | 47.39 | -0.57 | -1.19 | 47.67 | 48.31 | 47 | 815036 |
| 1780353300 | 47.96 | -0.8 | -1.64 | 48.04 | 48.47 | 47.0801 | 1029482 |
| 1780094100 | 48.76 | 0.35 | 0.72 | 48.29 | 48.945 | 47.595 | 1341744 |
| 1780007700 | 48.41 | 3.06 | 6.75 | 45.43 | 48.93 | 45.43 | 1799773 |
| 1779921300 | 45.35 | -0.45 | -0.98 | 45.84 | 45.84 | 44.875 | 809651 |
| 1779834900 | 45.8 | 0.88 | 1.96 | 45.755 | 45.85 | 44.92 | 977556 |
| 1779489300 | 44.92 | 0.37 | 0.83 | 44.55 | 45.39 | 44.5 | 802802 |
| 1779402900 | 44.55 | -0.01 | -0.02 | 43.94 | 44.59 | 43.18 | 696040 |
| 1779316500 | 44.56 | 1.75 | 4.09 | 43.81 | 44.62 | 43.03 | 1023659 |
| 1779230100 | 42.81 | -0.03 | -0.07 | 42.72 | 43.16 | 42.33 | 769212 |
| 1779143700 | 42.84 | 1.34 | 3.23 | 41.84 | 43 | 41.65 | 810343 |
| 1778884500 | 41.5 | -1.36 | -3.17 | 42.8 | 43.05 | 41.42 | 790959 |
| 1778798100 | 42.86 | 0.36 | 0.85 | 42.68 | 43.0499 | 42.395 | 679539 |
| 1778711700 | 42.5 | -0.37 | -0.86 | 42.5 | 42.68 | 40.85 | 817055 |
| 1778625300 | 42.87 | 1.38 | 3.33 | 41.62 | 43.03 | 41.46 | 1016577 |
| 1778538900 | 41.49 | 0.13 | 0.31 | 41.43 | 42.3 | 41.35 | 820330 |
| 1778279700 | 41.36 | -0.08 | -0.19 | 41.71 | 41.83 | 40.895 | 925304 |
| 1778193300 | 41.44 | -0.35 | -0.84 | 42.09 | 42.09 | 40.88 | 1150931 |
| 1778106900 | 41.79 | 2.09 | 5.26 | 40.45 | 41.91 | 39.78 | 1162325 |
| 1778020500 | 39.7 | -0.3 | -0.75 | 41 | 41.49 | 38.55 | 1399085 |
| 1777934100 | 40 | -0.03 | -0.07 | 40.03 | 40.71 | 39.8 | 833548 |
| 1777674900 | 40.03 | -0.6 | -1.48 | 40.34 | 40.84 | 39.91 | 576521 |
| 1777588500 | 40.63 | 1.16 | 2.94 | 39.59 | 40.74 | 39.54 | 862940 |
| 1777502100 | 39.47 | -0.71 | -1.77 | 40.18 | 40.25 | 39.46 | 871021 |
| 1777415700 | 40.18 | -0.54 | -1.33 | 40.92 | 40.92 | 39.66 | 1125575 |
| 1777329300 | 40.72 | 0.74 | 1.85 | 40.06 | 40.85 | 39.905 | 1027977 |
| 1777070100 | 39.98 | -1.43 | -3.45 | 41.41 | 41.41 | 39.285 | 1097675 |
| 1776983700 | 41.41 | -0.66 | -1.57 | 42.03 | 42.69 | 40.3 | 803671 |
| 1776897300 | 42.07 | -1.13 | -2.62 | 43.82 | 43.97 | 41.855 | 1031600 |
| 1776810900 | 43.2 | -1.04 | -2.35 | 43.89 | 44.35 | 42.91 | 1086176 |
| 1776724500 | 44.24 | -0.33 | -0.74 | 44.57 | 45.07 | 43.76 | 995530 |
| 1776465300 | 44.57 | -0.37 | -0.82 | 45.21 | 45.86 | 44.41 | 1510754 |
| 1776378900 | 44.94 | -1.35 | -2.92 | 46.4 | 46.71 | 44.01 | 1026427 |
| 1776292500 | 46.29 | -1.25 | -2.63 | 47.37 | 47.83 | 46.07 | 972298 |
| 1776206100 | 47.54 | 0.11 | 0.23 | 47.9 | 47.9 | 46.985 | 1021211 |
| 1776119700 | 47.43 | 1.37 | 2.97 | 46.03 | 47.53 | 46.03 | 725375 |
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.
