Premium
Distribution Solutions Group Inc (DSGR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.84157259634 | 25.69 | 28.34 | 24.83 | 50778 | 26.10821725 | CS |
| 4 | -0.92 | -3.3650329188 | 27.34 | 29.05 | 24.31 | 75486 | 26.47143857 | CS |
| 12 | -5.03 | -15.9936406995 | 31.45 | 32 | 24.31 | 55783 | 28.21120817 | CS |
| 26 | -13.11 | -33.1646850493 | 39.53 | 41.36 | 24.31 | 50934 | 32.24872863 | CS |
| 52 | -6.76 | -20.3737191079 | 33.18 | 41.47 | 24.31 | 50177 | 33.31440411 | CS |
| 156 | 6.265 | 31.0840982387 | 20.155 | 41.47 | 12.83 | 44037 | 28.25558969 | CS |
| 260 | 6.265 | 31.0840982387 | 20.155 | 41.47 | 12.83 | 44037 | 28.25558969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 26.71 | -0.26 | -0.96 | 26.38 | 26.855 | 26.33 | 27928 |
| 1745534100 | 26.97 | 0.62 | 2.35 | 26.33 | 28.34 | 26.33 | 42646 |
| 1745447700 | 26.35 | 0.5 | 1.93 | 26.72 | 27.31 | 26.31 | 60402 |
| 1745361300 | 25.85 | 0.77 | 3.07 | 24.89 | 25.92 | 24.89 | 75609 |
| 1745274900 | 25.08 | -1.07 | -4.09 | 25.69 | 26.52 | 24.83 | 47304 |
| 1744929300 | 26.15 | 0.13 | 0.50 | 25.92 | 27 | 25.32 | 55817 |
| 1744842900 | 26.02 | -1.01 | -3.74 | 26.36 | 27.04 | 25.5554 | 62684 |
| 1744756500 | 27.03 | -0.1 | -0.37 | 26.96 | 27.5 | 26.73 | 55876 |
| 1744670100 | 27.13 | 0.07 | 0.26 | 26.46 | 27.39 | 26.46 | 72986 |
| 1744410900 | 27.06 | 0.75 | 2.85 | 26.15 | 27.295 | 25.34 | 72124 |
| 1744324500 | 26.31 | -0.73 | -2.70 | 26.22 | 26.65 | 25.25 | 141328 |
| 1744238100 | 27.04 | 1.99 | 7.92 | 24.68 | 27.26 | 24.575 | 109559 |
| 1744151700 | 25.055 | -0.17 | -0.65 | 26.15 | 26.45 | 24.65 | 78294 |
| 1744065300 | 25.22 | -0.46 | -1.79 | 24.69 | 26.39 | 24.31 | 158870 |
| 1743806100 | 25.68 | -1.47 | -5.41 | 26.08 | 26.28 | 25.0936 | 109784 |
| 1743719700 | 27.15 | -1.45 | -5.07 | 27.51 | 28.055 | 26.01 | 75902 |
| 1743633300 | 28.6 | 0.45 | 1.60 | 28.05 | 29.05 | 27.77 | 52811 |
| 1743546900 | 28.15 | 0.15 | 0.54 | 27.9 | 28.45 | 27.9 | 49769 |
| 1743460500 | 28 | 0.09 | 0.32 | 27.61 | 28.115 | 27.3 | 84073 |
| 1743201300 | 27.91 | -0.29 | -1.03 | 27.91 | 28.12 | 27.635 | 37354 |
| 1743114900 | 28.2 | -0.3 | -1.05 | 28.66 | 28.9 | 27.9 | 27974 |
| 1743028500 | 28.5 | -0.31 | -1.08 | 28.71 | 28.71 | 28.19 | 23768 |
| 1742942100 | 28.81 | -0.37 | -1.27 | 29.57 | 29.9 | 28.15 | 44151 |
| 1742855700 | 29.18 | 0.53 | 1.85 | 29.14 | 29.31 | 28.86 | 21446 |
| 1742596500 | 28.65 | -0.53 | -1.82 | 28.96 | 29.135 | 28.56 | 80815 |
| 1742510100 | 29.18 | -0.69 | -2.31 | 29.42 | 29.85 | 29.1 | 24951 |
| 1742423700 | 29.87 | 0.22 | 0.74 | 29.5 | 29.87 | 29 | 35184 |
| 1742337300 | 29.65 | -0.06 | -0.20 | 29.7 | 29.9649 | 29.1975 | 58482 |
| 1742250900 | 29.71 | 0.16 | 0.54 | 29.34 | 29.99 | 29.34 | 41759 |
| 1741991700 | 29.55 | 1.02 | 3.58 | 28.69 | 29.69 | 28.5 | 37415 |
| 1741905300 | 28.53 | -1.13 | -3.81 | 29.54 | 30.74 | 28.27 | 56395 |
| 1741818900 | 29.66 | -0.88 | -2.88 | 30.72 | 31.675 | 29.66 | 78672 |
| 1741732500 | 30.54 | 1.25 | 4.27 | 29.31 | 30.595 | 29.165 | 128093 |
| 1741646100 | 29.29 | -1.2 | -3.94 | 30.1 | 31.72 | 29.2 | 54473 |
| 1741390500 | 30.49 | -0.01 | -0.03 | 30.59 | 31.31 | 29.82 | 48245 |
| 1741304100 | 30.5 | 2.75 | 9.91 | 29.87 | 30.725 | 28.17 | 101775 |
| 1741217700 | 27.75 | -0.34 | -1.21 | 27.97 | 29.385 | 27.58 | 111056 |
| 1741131300 | 28.09 | -0.36 | -1.27 | 28.15 | 28.38 | 27.8 | 61344 |
| 1741044900 | 28.45 | -1.03 | -3.49 | 29.45 | 30.4 | 28.01 | 56500 |
| 1740785700 | 29.48 | 0.17 | 0.58 | 29.44 | 31 | 28.98 | 41459 |
| 1740699300 | 29.31 | -1.16 | -3.81 | 30.26 | 31.22 | 29.125 | 45446 |
| 1740612900 | 30.47 | 0.98 | 3.32 | 29.5 | 31.51 | 29.5 | 64643 |
| 1740526500 | 29.49 | 1.26 | 4.46 | 28.4 | 29.67 | 28.4 | 61156 |
| 1740440100 | 28.23 | -0.6 | -2.08 | 29.19 | 29.19 | 28.2 | 37629 |
| 1740180900 | 28.83 | -1.04 | -3.48 | 30.2 | 30.39 | 28.7 | 45500 |
| 1740094500 | 29.87 | 0.01 | 0.03 | 29.59 | 29.9141 | 29.43 | 23636 |
| 1740008100 | 29.86 | -0.36 | -1.19 | 29.93 | 30.36 | 29.67 | 36183 |
| 1739921700 | 30.22 | -0.22 | -0.72 | 30.38 | 30.87 | 29.86 | 49854 |
| 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 |
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
