Premium
Distribution Solutions Group Inc (DSGR)
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 | -0.9 | -2.87172941927 | 31.34 | 31.34 | 30.07 | 27168 | 30.79107331 | CS |
| 4 | -4.02 | -11.6656993616 | 34.46 | 35.29 | 30.07 | 31484 | 32.31752619 | CS |
| 12 | -7.72 | -20.2306079665 | 38.16 | 40.08 | 30.07 | 44841 | 35.40955052 | CS |
| 26 | -2.41 | -7.33637747336 | 32.85 | 41.47 | 30.07 | 45154 | 36.8014737 | CS |
| 52 | -1.88 | -5.81683168317 | 32.32 | 41.47 | 28.005 | 50982 | 34.53425255 | CS |
| 156 | 10.285 | 51.0295212106 | 20.155 | 41.47 | 12.83 | 42718 | 28.31133484 | CS |
| 260 | 10.285 | 51.0295212106 | 20.155 | 41.47 | 12.83 | 42718 | 28.31133484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 30.44 | 0.03 | 0.10 | 30.39 | 30.72 | 30.1 | 41186 |
| 1739489700 | 30.41 | 0.02 | 0.07 | 30.52 | 30.835 | 30.07 | 32302 |
| 1739403300 | 30.39 | -0.48 | -1.55 | 30.4 | 30.98 | 30.26 | 25748 |
| 1739316900 | 30.87 | -0.36 | -1.15 | 31 | 31.19 | 30.71 | 27002 |
| 1739230500 | 31.23 | 0.06 | 0.19 | 31.31 | 31.34 | 30.65 | 20990 |
| 1738971300 | 31.17 | -0.24 | -0.76 | 31.34 | 31.34 | 30.79 | 29800 |
| 1738884900 | 31.41 | -0.27 | -0.85 | 31.96 | 32 | 31.22 | 44857 |
| 1738798500 | 31.68 | 0.1 | 0.32 | 31.55 | 31.81 | 31.2 | 19846 |
| 1738712100 | 31.58 | 0.35 | 1.12 | 31.08 | 31.75 | 31.08 | 28345 |
| 1738625700 | 31.23 | -1.02 | -3.16 | 31.45 | 31.95 | 31.01 | 31630 |
| 1738366500 | 32.25 | -0.73 | -2.21 | 32.79 | 33 | 32.18 | 29578 |
| 1738280100 | 32.979999 | 0.04 | 0.12 | 33.08 | 33.96 | 32.89 | 19752 |
| 1738193700 | 32.939999 | 0.48 | 1.48 | 32.36 | 33.22 | 31.86 | 39508 |
| 1738107300 | 32.46 | -0.9 | -2.70 | 33.4 | 33.95 | 32.36 | 65362 |
| 1738020900 | 33.36 | -0.53 | -1.56 | 34.03 | 34.195 | 33.15 | 39769 |
| 1737761700 | 33.89 | -0.57 | -1.65 | 34.11 | 34.29 | 33.87 | 27151 |
| 1737675300 | 34.46 | 0 | 0.00 | 34.46 | 34.46 | 34.46 | 0 |
| 1737588900 | 34.46 | -0.34 | -0.98 | 34.72 | 34.87 | 34.34 | 28431 |
| 1737502500 | 34.8 | 0.5 | 1.46 | 34.4 | 35.29 | 34.4 | 27344 |
| 1737156900 | 34.3 | 0.11 | 0.32 | 34.46 | 34.84 | 34.01 | 29298 |
| 1737070500 | 34.19 | 0.02 | 0.06 | 34 | 34.705 | 33.8 | 29737 |
| 1736984100 | 34.17 | 0.33 | 0.98 | 34.82 | 35.04 | 34 | 26725 |
| 1736897700 | 33.84 | 0.16 | 0.48 | 33.9 | 34.38 | 33.57 | 37841 |
| 1736811300 | 33.68 | 0.43 | 1.29 | 32.81 | 33.78 | 32.81 | 31196 |
| 1736552100 | 33.25 | -1.78 | -5.08 | 34.38 | 34.71 | 33.24 | 50011 |
| 1736379300 | 35.03 | 0.4 | 1.16 | 34.46 | 36.1 | 33.81 | 122459 |
| 1736292900 | 34.63 | 0.51 | 1.49 | 34.19 | 34.77 | 33.8 | 84412 |
| 1736206500 | 34.12 | -0.49 | -1.42 | 34.69 | 34.99 | 34.05 | 74350 |
| 1735947300 | 34.61 | 0.9 | 2.67 | 33.65 | 34.65 | 33.439999 | 72674 |
| 1735860900 | 33.71 | -0.69 | -2.01 | 34.86 | 35.39 | 33.63 | 51180 |
| 1735688100 | 34.4 | 0.13 | 0.38 | 34.39 | 35 | 33.8 | 161593 |
| 1735601700 | 34.27 | -0.44 | -1.25 | 34.53 | 35.77 | 33.93 | 48032 |
| 1735342500 | 34.705 | -0.56 | -1.57 | 35 | 36.125 | 34.1421 | 58935 |
| 1735256100 | 35.26 | 0.13 | 0.37 | 34.94 | 36.785 | 34.72 | 38387 |
| 1735077840 | 35.13 | -0.64 | -1.79 | 35.57 | 35.98 | 34.92 | 36683 |
| 1734996900 | 35.77 | -0.08 | -0.22 | 35.64 | 35.96 | 35.41 | 27179 |
| 1734737700 | 35.85 | -0.21 | -0.58 | 35.57 | 37.08 | 35.57 | 79066 |
| 1734651300 | 36.06 | -0.16 | -0.44 | 36.78 | 37.04 | 35.645 | 81065 |
| 1734564900 | 36.22 | -1.68 | -4.43 | 37.8 | 38.58 | 36.22 | 92539 |
| 1734478500 | 37.9 | -1.26 | -3.22 | 38.87 | 38.92 | 37.46 | 52324 |
| 1734392100 | 39.16 | 0.66 | 1.71 | 38.65 | 39.44 | 37.465 | 37890 |
| 1734132900 | 38.5 | -0.54 | -1.38 | 38.83 | 39.105 | 37.9914 | 54316 |
| 1734046500 | 39.04 | -0.13 | -0.33 | 39.18 | 39.45 | 38.82 | 33310 |
| 1733960100 | 39.17 | -0.05 | -0.13 | 39.78 | 39.96 | 39.12 | 35169 |
| 1733873700 | 39.22 | -0.19 | -0.48 | 39.63 | 39.97 | 38.74 | 39510 |
| 1733787300 | 39.41 | -0.1 | -0.25 | 39.96 | 40.08 | 39.24 | 26087 |
| 1733528100 | 39.51 | 0.27 | 0.69 | 39.59 | 39.59 | 38.305 | 36569 |
| 1733441700 | 39.24 | -0.51 | -1.28 | 39.67 | 39.98 | 39.03 | 36456 |
| 1733355300 | 39.75 | 0.29 | 0.73 | 39.79 | 39.8 | 39.16 | 41515 |
| 1733268900 | 39.46 | -0.05 | -0.13 | 39.8 | 39.83 | 38.9 | 34828 |
| 1733182500 | 39.51 | 0.39 | 1.01 | 39.45 | 39.76 | 38.83 | 45960 |
| 1732917840 | 39.115 | -0.09 | -0.22 | 39.43 | 39.88 | 39.005 | 22462 |
| 1732750500 | 39.2 | 0.1 | 0.26 | 39.53 | 39.88 | 38.93 | 28250 |
| 1732664100 | 39.1 | 0 | 0.00 | 38.79 | 39.18 | 38.5 | 36175 |
| 1732577700 | 39.1 | 1.02 | 2.68 | 38.2 | 39.4591 | 38.2 | 66867 |
| 1732318500 | 38.08 | 0.31 | 0.82 | 38.16 | 38.5 | 37.97 | 33901 |
| 1732232100 | 37.77 | 0.46 | 1.23 | 37.7 | 38.5 | 37.58 | 31604 |
| 1732145700 | 37.31 | -0.51 | -1.35 | 37.7 | 38.3099 | 36.78 | 24108 |
| 1732059300 | 37.82 | -0.14 | -0.36 | 38.03 | 38.305 | 37.58 | 41735 |
| 1731972900 | 37.955 | 0.34 | 0.92 | 37.8 | 38.235 | 37.66 | 41100 |
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
