Premium
DXP Enterprises Inc (DXPE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.75 | 6.12508059317 | 77.55 | 83.42 | 76.4905 | 490730 | 79.41319773 | CS |
| 4 | 9.07 | 12.3856343029 | 73.23 | 83.42 | 72 | 258682 | 78.72979846 | CS |
| 12 | 30.14 | 57.7837423313 | 52.16 | 83.42 | 48.45 | 166453 | 69.7251719 | CS |
| 26 | 36.09 | 78.0999783597 | 46.21 | 83.42 | 43.25 | 128409 | 62.0659961 | CS |
| 52 | 47.74 | 138.136574074 | 34.56 | 83.42 | 30.08 | 116714 | 55.19627243 | CS |
| 156 | 57.19 | 227.757865392 | 25.11 | 83.42 | 22.06 | 98282 | 40.11352357 | CS |
| 260 | 41.89 | 103.662459787 | 40.41 | 83.42 | 10.44 | 95797 | 33.81888533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 82.3 | -1.02 | -1.22 | 83.01 | 83.5 | 81.3394 | 134430 |
| 1735256100 | 83.32 | 1.63 | 2.00 | 81.31 | 83.42 | 80.98 | 137532 |
| 1735077840 | 81.69 | 1.8 | 2.25 | 80.56 | 81.81 | 79.33 | 84917 |
| 1734996900 | 79.89 | 1.01 | 1.28 | 79.49 | 80.0275 | 78 | 195411 |
| 1734737700 | 78.88 | 0 | 0.00 | 77.55 | 80.33 | 76.4905 | 1545059 |
| 1734651300 | 78.88 | 1.69 | 2.19 | 78.15 | 79.16 | 76.59 | 283485 |
| 1734564900 | 77.19 | -2.31 | -2.91 | 80.24 | 80.62 | 76.09 | 343109 |
| 1734478500 | 79.5 | -0.94 | -1.17 | 80.5 | 81.18 | 78.07 | 234263 |
| 1734392100 | 80.44 | 0.84 | 1.06 | 79.63 | 81.4999 | 79.34 | 181073 |
| 1734132900 | 79.6 | -0.98 | -1.22 | 80.67 | 80.98 | 78.27 | 221022 |
| 1734046500 | 80.58 | -0.24 | -0.30 | 80.75 | 82.33 | 80.0925 | 284824 |
| 1733960100 | 80.82 | 1.77 | 2.24 | 79.11 | 81.33 | 77.57 | 226886 |
| 1733873700 | 79.05 | 0.74 | 0.94 | 78.02 | 81.6 | 77.38 | 287157 |
| 1733787300 | 78.31 | 1.33 | 1.73 | 77.13 | 78.64 | 76.15 | 219380 |
| 1733528100 | 76.98 | 1.93 | 2.57 | 75.7 | 77.22 | 74.48 | 188641 |
| 1733441700 | 75.05 | 0.81 | 1.09 | 73.79 | 75.47 | 73.18 | 147349 |
| 1733355300 | 74.24 | 0.56 | 0.76 | 73.84 | 74.41 | 73.03 | 92699 |
| 1733268900 | 73.68 | 0.03 | 0.04 | 73.33 | 73.72 | 72.1001 | 86909 |
| 1733182500 | 73.65 | 0.38 | 0.52 | 73.01 | 73.84 | 72 | 94056 |
| 1732917840 | 73.27 | 0.34 | 0.47 | 73.23 | 73.57 | 72.4 | 61187 |
| 1732750500 | 72.93 | -0.04 | -0.05 | 73.43 | 74.2956 | 72.43 | 90784 |
| 1732664100 | 72.97 | 0.07 | 0.10 | 72.93 | 73.4162 | 71.1391 | 210002 |
| 1732577700 | 72.9 | 1.57 | 2.20 | 72.35 | 73.76 | 72.35 | 160539 |
| 1732318500 | 71.33 | 2.21 | 3.20 | 69.49 | 71.53 | 69.49 | 89937 |
| 1732232100 | 69.12 | 1.01 | 1.48 | 68.6 | 69.865 | 68.315 | 75575 |
| 1732145700 | 68.11 | -0.34 | -0.50 | 68.01 | 68.34 | 67.31 | 68594 |
| 1732059300 | 68.45 | 0 | 0.00 | 67.33 | 68.88 | 67.33 | 93022 |
| 1731972900 | 68.45 | -0.54 | -0.78 | 69.05 | 69.68 | 68.08 | 104820 |
| 1731713700 | 68.99 | -0.63 | -0.90 | 69.96 | 70.16 | 68.2504 | 110764 |
| 1731627300 | 69.62 | -0.04 | -0.06 | 69.94 | 70.2346 | 68.33 | 125133 |
| 1731540900 | 69.66 | -0.29 | -0.41 | 70.38 | 71.17 | 69.155 | 112606 |
| 1731454500 | 69.95 | -0.78 | -1.10 | 70.66 | 70.93 | 69.41 | 130619 |
| 1731368100 | 70.73 | -0.37 | -0.52 | 72.29 | 72.9332 | 69.95 | 173066 |
| 1731108900 | 71.1 | -0.79 | -1.10 | 71.6 | 72.095 | 69.33 | 255768 |
| 1731022500 | 71.89 | 6.1 | 9.27 | 66.17 | 73.75 | 66.17 | 250464 |
| 1730936100 | 65.79 | 4.2 | 6.82 | 62.49 | 66.25 | 62.49 | 191518 |
| 1730849700 | 61.59 | 10.67 | 20.95 | 54.45 | 62.5575 | 53.48 | 218522 |
| 1730763300 | 50.92 | 0.57 | 1.13 | 50.23 | 51.915 | 49.87 | 81947 |
| 1730500500 | 50.35 | 1.27 | 2.59 | 49.22 | 50.44 | 49.21 | 97666 |
| 1730414100 | 49.08 | -0.81 | -1.62 | 49.85 | 50.43 | 49.08 | 92358 |
| 1730327700 | 49.89 | 0.49 | 0.99 | 49.23 | 50.75 | 49.23 | 78883 |
| 1730241300 | 49.4 | 0.03 | 0.06 | 49.15 | 49.7652 | 48.89 | 61833 |
| 1730154900 | 49.37 | 0.86 | 1.77 | 48.93 | 49.83 | 48.83 | 95977 |
| 1729895700 | 48.51 | -0.48 | -0.98 | 49.38 | 49.55 | 48.45 | 68229 |
| 1729809300 | 48.99 | -0.06 | -0.12 | 49.04 | 49.58 | 48.54 | 166310 |
| 1729722900 | 49.05 | -0.1 | -0.20 | 48.77 | 49.3421 | 48.61 | 122637 |
| 1729636500 | 49.15 | -1.07 | -2.13 | 50.25 | 50.63 | 49.15 | 105235 |
| 1729550100 | 50.22 | -1.84 | -3.53 | 52.18 | 52.39 | 50.14 | 101684 |
| 1729290900 | 52.06 | -0.42 | -0.80 | 52.59 | 53.16 | 51.53 | 532222 |
| 1729204500 | 52.48 | 1.26 | 2.46 | 51.44 | 52.8 | 51.2 | 163369 |
| 1729118100 | 51.22 | -3.4 | -6.22 | 54.24 | 54.74 | 49.8 | 280937 |
| 1729031700 | 54.62 | -0.24 | -0.44 | 54.98 | 55.78 | 54.59 | 45424 |
| 1728945300 | 54.86 | 0.17 | 0.31 | 54.75 | 55.1 | 54.43 | 34102 |
| 1728686100 | 54.69 | 2.05 | 3.89 | 52.88 | 54.8 | 52.48 | 39576 |
| 1728599700 | 52.64 | -0.64 | -1.20 | 52.77 | 53.21 | 51.945 | 41516 |
| 1728513300 | 53.28 | 0.67 | 1.27 | 52.85 | 54.045 | 52.85 | 44328 |
| 1728426900 | 52.61 | 0.6 | 1.15 | 51.91 | 52.63 | 51.58 | 38508 |
| 1728340500 | 52.01 | -0.07 | -0.13 | 51.92 | 52.21 | 51.39 | 28083 |
| 1728081300 | 52.08 | 0.48 | 0.93 | 52.16 | 52.52 | 51.67 | 33268 |
| 1727994900 | 51.6 | -0.3 | -0.58 | 51.71 | 52.27 | 50.75 | 57747 |
| 1727908500 | 51.9 | -1.28 | -2.41 | 52.99 | 53.51 | 51.82 | 31968 |
| 1727822100 | 53.18 | -0.18 | -0.34 | 53.36 | 53.93 | 52.52 | 65037 |
| 1727735700 | 53.36 | 0.46 | 0.87 | 52.83 | 53.48 | 52.195 | 154194 |
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
