Premium
DXP Enterprises Inc (DXPE)
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 | -1.95 | -1.1645267244 | 167.45 | 175.12 | 162.145 | 182008 | 169.19794857 | CS |
| 4 | 15.43 | 10.2818684614 | 150.07 | 175.12 | 141 | 148734 | 160.25356928 | CS |
| 12 | 24.15 | 17.085249381 | 141.35 | 183.91 | 137.34 | 179611 | 157.78073001 | CS |
| 26 | 50.91 | 44.427960555 | 114.59 | 183.91 | 100.01 | 150793 | 146.46579262 | CS |
| 52 | 79.73 | 92.9579106914 | 85.77 | 183.91 | 82.87 | 168866 | 124.33250526 | CS |
| 156 | 129.29 | 357.056061861 | 36.21 | 183.91 | 28.7 | 138078 | 88.30374304 | CS |
| 260 | 134.11 | 427.237973877 | 31.39 | 183.91 | 22.06 | 118299 | 70.44949997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 165.5 | -3.55 | -2.10 | 166.74 | 169.29 | 162.145 | 147295 |
| 1782167700 | 169.05 | -4.64 | -2.67 | 174.29 | 174.29 | 166.91 | 168131 |
| 1781822100 | 173.69 | 8.82 | 5.35 | 169.28 | 175.12 | 168.5104 | 267041 |
| 1781735700 | 164.87 | -1.32 | -0.79 | 167.44999 | 169.15 | 162.69 | 145565 |
| 1781649300 | 166.19 | -1.89 | -1.12 | 168.59 | 170.36 | 165.69999 | 150548 |
| 1781562900 | 168.08 | -0.83 | -0.49 | 171.56 | 173.3 | 167.52 | 88239 |
| 1781303700 | 168.91 | 1.47 | 0.88 | 167.69999 | 173.2 | 167.145 | 115661 |
| 1781217300 | 167.44 | 7.04 | 4.39 | 163.12 | 168.485 | 162.94999 | 118796 |
| 1781130900 | 160.4 | -2.43 | -1.49 | 162.84 | 165.86 | 159.54499 | 120729 |
| 1781044500 | 162.83 | 2.71 | 1.69 | 161.11 | 164.49 | 155.33009 | 150538 |
| 1780958100 | 160.12 | 2.72 | 1.73 | 159.76 | 162.34 | 158.99 | 114424 |
| 1780698900 | 157.4 | -3.9 | -2.42 | 160.02 | 161.19999 | 155.4 | 114919 |
| 1780612500 | 161.3 | 6.07 | 3.91 | 155.34 | 161.96 | 153.44999 | 162337 |
| 1780526100 | 155.22999 | 1.9 | 1.24 | 151.26 | 157.5 | 151.13999 | 144816 |
| 1780439700 | 153.33 | 8.67 | 5.99 | 144.66 | 155.34 | 144.385 | 180794 |
| 1780353300 | 144.66 | -0.4 | -0.28 | 143.22999 | 146.16999 | 141 | 117209 |
| 1780094100 | 145.06 | -3.87 | -2.60 | 148.93 | 149.81 | 144.6 | 163989 |
| 1780007700 | 148.93 | -0.79 | -0.53 | 149.72 | 149.72 | 145.9 | 185091 |
| 1779921300 | 149.72 | 2.03 | 1.37 | 150.07 | 150.86 | 147.12 | 169821 |
| 1779834900 | 147.69 | 3.49 | 2.42 | 145.06 | 149.49 | 145.06 | 114233 |
| 1779489300 | 144.19999 | 0.06 | 0.04 | 144.13999 | 145.21 | 141.875 | 179454 |
| 1779402900 | 144.13999 | -2.53 | -1.72 | 145.03 | 145.07 | 140.88999 | 174517 |
| 1779316500 | 146.66999 | 6.3 | 4.49 | 142.52 | 146.94 | 142.15 | 93265 |
| 1779230100 | 140.37 | -5.51 | -3.78 | 143.88999 | 143.91999 | 137.34 | 114136 |
| 1779143700 | 145.88 | -0.96 | -0.65 | 146.84 | 150 | 143.0001 | 137002 |
| 1778884500 | 146.84 | -5.8 | -3.80 | 149.25 | 151.805 | 144.76 | 124396 |
| 1778798100 | 152.63999 | 6.38 | 4.36 | 149.44999 | 155.43 | 147.47 | 179250 |
| 1778711700 | 146.26 | 2.47 | 1.72 | 143.44999 | 150.91 | 142.145 | 229807 |
| 1778625300 | 143.79 | -5.36 | -3.59 | 147.01 | 148.29 | 139.09 | 181495 |
| 1778538900 | 149.15 | -7.03 | -4.50 | 155.55 | 155.55 | 144 | 245882 |
| 1778279700 | 156.18 | 6.16 | 4.11 | 146.01 | 157.45419 | 146.01 | 202157 |
| 1778193300 | 150.02 | -31.49 | -17.35 | 161.82 | 170 | 144.46 | 363310 |
| 1778106900 | 181.51 | 2.25 | 1.26 | 182.5 | 183.91 | 179.52 | 183173 |
| 1778020500 | 179.26 | 7.11 | 4.13 | 174.24 | 179.95 | 171.87 | 217229 |
| 1777934100 | 172.15 | 3.25 | 1.92 | 168.76 | 174.72 | 167.175 | 170805 |
| 1777674900 | 168.9 | -1.85 | -1.08 | 171.18 | 173.05 | 164.935 | 286390 |
| 1777588500 | 170.75 | 5.71 | 3.46 | 167.37 | 172 | 166.41 | 230925 |
| 1777502100 | 165.04 | -5.62 | -3.29 | 169.33 | 174 | 162.72999 | 266569 |
| 1777415700 | 170.66 | 2.69 | 1.60 | 167.97 | 171.93 | 165.07 | 252514 |
| 1777329300 | 167.97 | -1.54 | -0.91 | 168.59 | 171.565 | 165.4 | 330715 |
| 1777070100 | 169.51 | 1.55 | 0.92 | 168.02 | 173.33 | 164.56 | 199405 |
| 1776983700 | 167.96 | 4.19 | 2.56 | 164.66999 | 172.2599 | 164.66999 | 167514 |
| 1776897300 | 163.77 | 3.23 | 2.01 | 161.56 | 164.16 | 160.07 | 232530 |
| 1776810900 | 160.54 | 3.77 | 2.40 | 157.22 | 163.415 | 157.02 | 218210 |
| 1776724500 | 156.77 | -2.6 | -1.63 | 159.37 | 161.06 | 156.02 | 312662 |
| 1776465300 | 159.37 | 8.22 | 5.44 | 155.38999 | 161.153 | 154.69 | 168543 |
| 1776378900 | 151.15 | -0.6 | -0.40 | 151.83 | 152.84 | 149.3 | 184837 |
| 1776292500 | 151.75 | -2.87 | -1.86 | 154.62 | 154.62 | 148.62 | 343451 |
| 1776206100 | 154.62 | -1.41 | -0.90 | 157.66 | 159.4 | 154.06 | 158716 |
| 1776119700 | 156.03 | 2.47 | 1.61 | 154.08 | 157.4 | 153.665 | 115520 |
| 1775860500 | 153.56 | 1.92 | 1.27 | 151.47 | 154.15 | 149.94999 | 90221 |
| 1775774100 | 151.63999 | 2.84 | 1.91 | 148.19 | 155.12 | 148.19 | 131226 |
| 1775687700 | 148.8 | 4.4 | 3.05 | 152.99 | 154.99 | 148.65 | 200405 |
| 1775601300 | 144.4 | 1.65 | 1.16 | 142.09 | 146.245 | 139.69 | 178862 |
| 1775514900 | 142.75 | -0.59 | -0.41 | 142.19999 | 145.69999 | 140 | 209959 |
| 1775169300 | 143.34 | 0.42 | 0.29 | 139.88 | 144.87 | 137.57 | 101306 |
| 1775082900 | 142.91999 | 3.19 | 2.28 | 141.35 | 146.0934 | 139.25 | 122920 |
| 1774996500 | 139.72999 | 3.99 | 2.94 | 137.56 | 143.38 | 136.69 | 235563 |
| 1774910100 | 135.74 | -0.9 | -0.66 | 137 | 140.8 | 133.09 | 213519 |
| 1774650900 | 136.63999 | -0.42 | -0.31 | 133.63 | 139.375 | 130.8 | 200124 |
| 1774564500 | 137.06 | -2.63 | -1.88 | 138.13999 | 141.68 | 135.913 | 239397 |
| 1774478100 | 139.69 | -0.82 | -0.58 | 143.44 | 145.285 | 139.57 | 159486 |
| 1774391700 | 140.51 | 4.06 | 2.98 | 135.16999 | 142 | 133.15 | 160956 |
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.
