Premium
Diebold Nixdorf Incorporated (DBD)
NYSE
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 | -0.88 | -1.04712041885 | 84.04 | 87.36 | 81.01 | 406356 | 84.33720568 | CS |
| 4 | 1.52 | 1.86183243508 | 81.64 | 87.36 | 77.41 | 349583 | 82.92379368 | CS |
| 12 | 3.64 | 4.57746478873 | 79.52 | 89.05 | 67.71 | 453028 | 81.85932742 | CS |
| 26 | 14.52 | 21.1538461538 | 68.64 | 89.05 | 63.7 | 368171 | 78.86655042 | CS |
| 52 | 26.11 | 45.7668711656 | 57.05 | 89.05 | 53.93 | 285447 | 72.45289054 | CS |
| 156 | 82.91 | 33164 | 0.25 | 89.05 | 0.25 | 195151 | 55.12624069 | CS |
| 260 | 70.42 | 552.747252747 | 12.74 | 89.05 | 0.2401 | 732422 | 11.61525247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 83.16 | -0.17 | -0.20 | 83.19 | 84.215 | 81.355 | 297064 |
| 1782945600 | 83.33 | -1.69 | -1.99 | 84.57 | 87.36 | 83.32 | 384274 |
| 1782859200 | 85.02 | 1.57 | 1.88 | 82.83 | 85.26 | 81.01 | 417319 |
| 1782772800 | 83.45 | -1.53 | -1.80 | 84.58 | 85.4 | 82.54 | 389730 |
| 1782513600 | 84.98 | 0.42 | 0.50 | 83.8 | 85.238 | 82.91 | 620528 |
| 1782427200 | 84.56 | 1.2 | 1.44 | 84.04 | 85.98 | 82.9 | 219928 |
| 1782340800 | 83.36 | 0.67 | 0.81 | 82.13 | 84.44 | 81.83 | 741522 |
| 1782254400 | 82.69 | -0.19 | -0.23 | 81.44 | 83.47 | 81.05 | 218502 |
| 1782168000 | 82.88 | -0.93 | -1.11 | 83.69 | 84.45 | 82.54 | 379159 |
| 1781822400 | 83.81 | 2.92 | 3.61 | 81.85 | 83.88 | 81.19 | 551762 |
| 1781736000 | 80.89 | -1.27 | -1.55 | 81.59 | 82.9596 | 80.36 | 209209 |
| 1781649600 | 82.16 | -0.55 | -0.66 | 83.19 | 84.79 | 81.72 | 159787 |
| 1781563200 | 82.71 | 0.99 | 1.21 | 83 | 84.48 | 82.18 | 261432 |
| 1781304000 | 81.72 | 0.09 | 0.11 | 82.55 | 83.04 | 81.53 | 443012 |
| 1781217600 | 81.63 | 0.84 | 1.04 | 80.94 | 82.4 | 79.83 | 235581 |
| 1781131200 | 80.79 | -0.81 | -0.99 | 81.47 | 83.3224 | 80.585 | 251719 |
| 1781044800 | 81.6 | 0.33 | 0.41 | 81.9 | 83.165 | 77.41 | 215745 |
| 1780958400 | 81.27 | 0.13 | 0.16 | 81.89 | 83.83 | 81.125 | 352592 |
| 1780699200 | 81.14 | -1.14 | -1.39 | 81.53 | 83.015 | 80.81 | 341333 |
| 1780612800 | 82.28 | 0.93 | 1.14 | 81.64 | 82.97 | 81 | 248946 |
| 1780526400 | 81.35 | -0.89 | -1.08 | 81.58 | 82.295 | 80.56 | 285751 |
| 1780440000 | 82.24 | -0.64 | -0.77 | 83.32 | 84.81 | 82.19 | 273958 |
| 1780353600 | 82.88 | 1.74 | 2.14 | 80.86 | 83 | 80.5 | 278373 |
| 1780094400 | 81.14 | 0.1 | 0.12 | 81.18 | 81.87 | 80.225 | 285163 |
| 1780008000 | 81.04 | 3.01 | 3.86 | 79.61 | 81.51 | 78.1 | 257520 |
| 1779921600 | 78.03 | -1.4 | -1.76 | 78.42 | 80.38 | 77.81 | 271711 |
| 1779835200 | 79.43 | 5.13 | 6.90 | 76.54 | 79.68 | 76 | 279401 |
| 1779489600 | 74.3 | 1.9 | 2.62 | 72.75 | 74.84 | 72.75 | 196426 |
| 1779403200 | 72.4 | 0.99 | 1.39 | 70.46 | 72.47 | 68.79 | 309229 |
| 1779316800 | 71.41 | 2.64 | 3.84 | 69.16 | 72.26 | 69.16 | 334358 |
| 1779230400 | 68.77 | -0.34 | -0.49 | 68.11 | 69.125 | 67.71 | 314627 |
| 1779144000 | 69.11 | -0.59 | -0.85 | 69.35 | 70.85 | 69.06 | 255416 |
| 1778884800 | 69.7 | -2.11 | -2.94 | 70.53 | 71.42 | 69.62 | 266115 |
| 1778798400 | 71.81 | -0.22 | -0.31 | 72.64 | 73.65 | 71.57 | 267405 |
| 1778712000 | 72.03 | -3.33 | -4.42 | 75.47 | 75.87 | 71.8 | 328676 |
| 1778625600 | 75.36 | -2.12 | -2.74 | 76.63 | 77.38 | 75.32 | 294610 |
| 1778539200 | 77.48 | -0.53 | -0.68 | 77.84 | 79.52 | 77.34 | 275777 |
| 1778280000 | 78.01 | -0.9 | -1.14 | 79.44 | 79.9299 | 77.92 | 204423 |
| 1778193600 | 78.91 | -0.62 | -0.78 | 79.78 | 80.78 | 78.84 | 264356 |
| 1778107200 | 79.53 | 2 | 2.58 | 78.57 | 81.28 | 78.54 | 323306 |
| 1778020800 | 77.53 | 0.91 | 1.19 | 77.45 | 78.99 | 77.31 | 380154 |
| 1777934400 | 76.62 | -1.24 | -1.59 | 77.24 | 78.245 | 75.93 | 416919 |
| 1777675200 | 77.86 | 1.05 | 1.37 | 77.21 | 79.75 | 75.46 | 460250 |
| 1777588800 | 76.81 | -6.15 | -7.41 | 85.14 | 86.07 | 73.64 | 812871 |
| 1777502400 | 82.96 | 0.66 | 0.80 | 82.09 | 84.5 | 82.09 | 404921 |
| 1777416000 | 82.3 | -0.03 | -0.04 | 82.21 | 82.83 | 81.67 | 245865 |
| 1777329600 | 82.33 | -3.31 | -3.87 | 85.69 | 86.6 | 81.855 | 339276 |
| 1777070400 | 85.64 | 1.14 | 1.35 | 84.56 | 86.335 | 84.55 | 308905 |
| 1776984000 | 84.5 | 0.3 | 0.36 | 84.83 | 89.05 | 83.88 | 200020 |
| 1776897600 | 84.2 | -0.31 | -0.37 | 85.22 | 85.925 | 83.7 | 264559 |
| 1776811200 | 84.51 | -3.03 | -3.46 | 87.44 | 88.58 | 84.18 | 486496 |
| 1776724800 | 87.54 | -1.23 | -1.39 | 88 | 88.92 | 87.42 | 339065 |
| 1776465600 | 88.77 | 2.47 | 2.86 | 87.55 | 88.91 | 87 | 313683 |
| 1776379200 | 86.3 | 1.48 | 1.74 | 84.8 | 86.57 | 83.81 | 357613 |
| 1776292800 | 84.82 | -0.67 | -0.78 | 85.12 | 85.98 | 84.57 | 537942 |
| 1776206400 | 85.49 | 0.09 | 0.11 | 85.48 | 85.9 | 84.305 | 457372 |
| 1776120000 | 85.4 | 0.62 | 0.73 | 84.21 | 85.4 | 83.02 | 580596 |
| 1775860800 | 84.78 | 0.27 | 0.32 | 84.76 | 85.45 | 83.24 | 675231 |
| 1775774400 | 84.51 | 4.7 | 5.89 | 79.52 | 84.75 | 79.52 | 6485221 |
| 1775688000 | 79.81 | 1.56 | 1.99 | 84 | 85.99 | 79.23 | 1848217 |
| 1775601600 | 78.25 | 0.27 | 0.35 | 77.53 | 78.625 | 76.945 | 230740 |
| 1775515200 | 77.98 | 0.66 | 0.85 | 77.32 | 78.24 | 76.28 | 114822 |
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.
