Premium
Driven Brands Holdings Inc (DRVN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.745 | 4.46910617876 | 16.67 | 17.68 | 16.57 | 662193 | 17.34347903 | CS |
| 4 | 2.135 | 13.972513089 | 15.28 | 18.01 | 14.615 | 938351 | 16.4703729 | CS |
| 12 | 1.135 | 6.97174447174 | 16.28 | 18.01 | 14.615 | 630563 | 16.2337873 | CS |
| 26 | 2.565 | 17.2727272727 | 14.85 | 18.01 | 13.47 | 629277 | 15.81841253 | CS |
| 52 | 2.125 | 13.8979725311 | 15.29 | 18.01 | 10.59 | 901274 | 13.87160704 | CS |
| 156 | -11.005 | -38.7227304715 | 28.42 | 35.45 | 10.59 | 849671 | 17.9585965 | CS |
| 260 | -10.585 | -37.8035714286 | 28 | 35.5599 | 10.59 | 779817 | 20.38616107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 17.41 | -0.15 | -0.85 | 17.38 | 17.505 | 17.35 | 710733 |
| 1742423700 | 17.56 | 0.19 | 1.09 | 17.4 | 17.68 | 17.27 | 671361 |
| 1742337300 | 17.37 | -0.11 | -0.63 | 17.42 | 17.45 | 17 | 690448 |
| 1742250900 | 17.48 | 0.53 | 3.13 | 17.05 | 17.51 | 17.0101 | 521395 |
| 1741991700 | 16.95 | 0.4 | 2.42 | 16.67 | 17.1 | 16.57 | 717027 |
| 1741905300 | 16.55 | 0.01 | 0.06 | 16.67 | 16.855 | 16.48 | 1103234 |
| 1741818900 | 16.54 | 0.28 | 1.72 | 16.41 | 16.59 | 16.17 | 762783 |
| 1741732500 | 16.26 | 0.28 | 1.72 | 16.058 | 16.55 | 15.66 | 1002223 |
| 1741646100 | 15.985 | -0.07 | -0.47 | 15.658 | 16.02 | 15.44 | 893374 |
| 1741390500 | 16.059999 | 0.19 | 1.20 | 15.82 | 16.14 | 15.41 | 718989 |
| 1741304100 | 15.87 | -0.61 | -3.70 | 16.2 | 16.45 | 15.66 | 1134427 |
| 1741217700 | 16.48 | 0.02 | 0.12 | 16.32 | 16.645 | 16.184999 | 591103 |
| 1741131300 | 16.46 | -0.74 | -4.30 | 17.07 | 17.07 | 16.09 | 872966 |
| 1741044900 | 17.2 | -0.33 | -1.88 | 17.61 | 18.01 | 17.1 | 1643558 |
| 1740785700 | 17.53 | 1.3 | 8.01 | 16.14 | 17.57 | 16.07 | 1178412 |
| 1740699300 | 16.23 | -0.12 | -0.73 | 16.29 | 16.379999 | 16.05 | 1279507 |
| 1740612900 | 16.35 | 0.71 | 4.54 | 15.62 | 16.469999 | 15.55 | 1281001 |
| 1740526500 | 15.64 | 0.32 | 2.09 | 14.68 | 15.92 | 14.615 | 1186964 |
| 1740440100 | 15.32 | 0.4 | 2.68 | 14.97 | 15.5 | 14.84 | 985003 |
| 1740180900 | 14.92 | -0.22 | -1.45 | 15.28 | 15.28 | 14.82 | 822502 |
| 1740094500 | 15.14 | -0.26 | -1.69 | 15.29 | 15.4 | 15.08 | 603111 |
| 1740008100 | 15.4 | -0.14 | -0.90 | 15.52 | 15.645 | 15.205 | 854651 |
| 1739921700 | 15.54 | -0.69 | -4.25 | 16.21 | 16.219999 | 15.525 | 545867 |
| 1739576100 | 16.23 | -0.04 | -0.25 | 16.43 | 16.43 | 16.17 | 501989 |
| 1739489700 | 16.27 | 0.05 | 0.31 | 16.329999 | 16.379999 | 16.1 | 394887 |
| 1739403300 | 16.219999 | 0.03 | 0.19 | 15.95 | 16.53 | 15.93 | 402207 |
| 1739316900 | 16.19 | -0.15 | -0.92 | 16.3 | 16.35 | 16.079999 | 392952 |
| 1739230500 | 16.34 | 0.26 | 1.62 | 16.16 | 16.48 | 16.060199 | 587067 |
| 1738971300 | 16.079999 | -0.37 | -2.25 | 16.51 | 16.739999 | 16.04 | 642688 |
| 1738884900 | 16.45 | 0.05 | 0.30 | 16.42 | 16.6 | 16.399999 | 448985 |
| 1738798500 | 16.399999 | 0.11 | 0.68 | 16.329999 | 16.54 | 16.129999 | 314066 |
| 1738712100 | 16.29 | -0.06 | -0.37 | 16.26 | 16.344999 | 16.155 | 325380 |
| 1738625700 | 16.35 | -0.16 | -0.97 | 16.187 | 16.5 | 16.03 | 281000 |
| 1738366500 | 16.51 | -0.29 | -1.73 | 16.7 | 16.8 | 16.405 | 322777 |
| 1738280100 | 16.8 | 0.32 | 1.94 | 16.579999 | 16.93 | 16.57 | 413732 |
| 1738193700 | 16.48 | -0.16 | -0.96 | 16.579999 | 16.67 | 16.44 | 255584 |
| 1738107300 | 16.64 | 0.19 | 1.16 | 16.45 | 16.87 | 16.45 | 358264 |
| 1738020900 | 16.45 | 0.02 | 0.12 | 16.44 | 16.66 | 16.26 | 342974 |
| 1737761700 | 16.43 | 0.21 | 1.29 | 16.45 | 16.629999 | 16.34 | 495685 |
| 1737675300 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1737588900 | 16.219999 | 0.13 | 0.81 | 16.03 | 16.23 | 15.955 | 442978 |
| 1737502500 | 16.09 | 0.19 | 1.19 | 16.059999 | 16.204999 | 15.95 | 479624 |
| 1737156900 | 15.9 | 0.37 | 2.38 | 15.69 | 15.93 | 15.45 | 528777 |
| 1737070500 | 15.53 | -0.22 | -1.40 | 15.67 | 15.75 | 15.4 | 398445 |
| 1736984100 | 15.75 | 0.39 | 2.54 | 15.72 | 15.91 | 15.55 | 396957 |
| 1736897700 | 15.36 | -0.06 | -0.39 | 15.45 | 15.45 | 15.2 | 474517 |
| 1736811300 | 15.42 | 0.19 | 1.25 | 15.01 | 15.435 | 15.01 | 435786 |
| 1736552100 | 15.23 | -0.27 | -1.74 | 15.11 | 15.4 | 15.04 | 419333 |
| 1736379300 | 15.5 | 0.01 | 0.06 | 15.3404 | 15.59 | 15.28 | 679843 |
| 1736292900 | 15.49 | -0.2 | -1.27 | 15.69 | 15.8 | 15.33 | 595638 |
| 1736206500 | 15.69 | -0.16 | -1.01 | 15.9305 | 16.09 | 15.67 | 506296 |
| 1735947300 | 15.85 | -0.17 | -1.06 | 16.03 | 16.05 | 15.68 | 471966 |
| 1735860900 | 16.02 | -0.12 | -0.74 | 16.1 | 16.23 | 15.9 | 406699 |
| 1735688100 | 16.14 | 0.18 | 1.13 | 15.96 | 16.16 | 15.92 | 311814 |
| 1735601700 | 15.96 | -0.26 | -1.60 | 16.2 | 16.2 | 15.87 | 403044 |
| 1735342500 | 16.219999 | -0.16 | -0.98 | 16.28 | 16.45 | 16.1 | 478394 |
| 1735256100 | 16.379999 | 0.24 | 1.49 | 16.07 | 16.415 | 16 | 463138 |
| 1735077840 | 16.14 | 0.09 | 0.56 | 16.1 | 16.17 | 15.96 | 146651 |
| 1734996900 | 16.05 | -0.01 | -0.06 | 16.09 | 16.1 | 15.71 | 483389 |
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
