Premium
DigitalBridge Group Inc (DBRG-H)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 21.95 | 0.32 | 1.48 | 21.63 | 22.1899 | 21.63 | 1752 |
| 1744843200 | 21.63 | -0.13 | -0.60 | 21.76 | 21.888 | 21.6 | 6883 |
| 1744756800 | 21.76 | -0.13 | -0.59 | 22.1 | 22.1 | 21.48 | 10739 |
| 1744670400 | 21.89 | 0.54 | 2.53 | 21.41 | 23.18 | 21.41 | 8115 |
| 1744411200 | 21.35 | -0.29 | -1.34 | 21.54 | 22.49 | 20.7401 | 15405 |
| 1744324800 | 21.64 | -0.88 | -3.91 | 21.85 | 22.024 | 21.38 | 8201 |
| 1744238400 | 22.52 | 0.49 | 2.22 | 22.03 | 22.875 | 21.311 | 12864 |
| 1744152000 | 22.03 | 0 | 0.00 | 22.8299 | 22.8299 | 22.03 | 17164 |
| 1744065600 | 22.03 | -0.55 | -2.44 | 22.35 | 22.37 | 21.27 | 36682 |
| 1743806400 | 22.58 | -0.85 | -3.63 | 23.2 | 23.84 | 22.58 | 5819 |
| 1743720000 | 23.43 | -0.37 | -1.55 | 23.65 | 23.79 | 23.261 | 11722 |
| 1743633600 | 23.8 | 0.05 | 0.21 | 23.75 | 23.8 | 23.63 | 7250 |
| 1743547200 | 23.7501 | -0.11 | -0.46 | 23.88 | 23.88 | 23.72 | 3668 |
| 1743460800 | 23.86 | -0.1 | -0.42 | 23.87 | 24 | 23.6233 | 8161 |
| 1743201600 | 23.96 | -0.27 | -1.11 | 24 | 24.05 | 23.95 | 2282 |
| 1743115200 | 24.23 | 0.07 | 0.29 | 24.11 | 24.23 | 24.03 | 7397 |
| 1743028800 | 24.16 | 0.01 | 0.04 | 24.2499 | 24.2499 | 24.06 | 1637 |
| 1742942400 | 24.15 | -0.05 | -0.21 | 24.29 | 24.29 | 24.15 | 3199 |
| 1742856000 | 24.2 | -0.08 | -0.33 | 24.4 | 24.4 | 24.2 | 5575 |
| 1742596800 | 24.2799 | -0.07 | -0.30 | 24.28 | 24.38 | 24.2463 | 3114 |
| 1742510400 | 24.3541 | -0.04 | -0.17 | 24.44 | 24.44 | 24.35 | 14579 |
| 1742424000 | 24.3955 | -0 | -0.02 | 24.45 | 24.45 | 24.37 | 8511 |
| 1742337600 | 24.4 | -0 | -0.00 | 24.5 | 24.5 | 24.4 | 5272 |
| 1742251200 | 24.401 | 0.1 | 0.42 | 24.46 | 24.57 | 24.3529 | 6568 |
| 1741992000 | 24.3 | -0.5 | -2.03 | 24.79 | 24.79 | 24.21 | 10716 |
| 1741905600 | 24.8035 | -0.04 | -0.15 | 24.72 | 24.99 | 24.54 | 6738 |
| 1741819200 | 24.84 | 0.32 | 1.33 | 24.53 | 24.84 | 24.304 | 7526 |
| 1741732800 | 24.515 | -0.1 | -0.41 | 24.54 | 24.58 | 24.49 | 2536 |
| 1741646400 | 24.615 | -0.01 | -0.02 | 24.61 | 24.9236 | 24.52 | 4189 |
| 1741390800 | 24.62 | -0.11 | -0.44 | 24.84 | 24.9337 | 24.52 | 6387 |
| 1741304400 | 24.73 | -0.05 | -0.21 | 24.66 | 24.73 | 24.5342 | 1424 |
| 1741218000 | 24.7811 | 0 | 0.00 | 24.78 | 24.8356 | 24.71 | 3003 |
| 1741131600 | 24.78 | -0.22 | -0.88 | 25 | 25 | 24.5 | 3243 |
| 1741045200 | 25 | -0.16 | -0.64 | 25.16 | 25.16 | 24.7857 | 5669 |
| 1740786000 | 25.16 | 0.33 | 1.33 | 24.73 | 25.16 | 24.7 | 9030 |
| 1740699600 | 24.83 | 0.03 | 0.12 | 24.82 | 24.89 | 24.52 | 1473 |
| 1740613200 | 24.8001 | 0.08 | 0.32 | 24.72 | 24.83 | 24.69 | 5283 |
| 1740526800 | 24.72 | 0.13 | 0.53 | 24.72 | 24.73 | 24.4836 | 3140 |
| 1740440400 | 24.59 | 0.29 | 1.19 | 24.55 | 24.69 | 24.1622 | 11139 |
| 1740181200 | 24.3 | -0.15 | -0.61 | 24.36 | 24.36 | 24.13 | 3524 |
| 1740094800 | 24.45 | 0.26 | 1.07 | 25.25 | 25.25 | 24.181 | 8403 |
| 1740008400 | 24.19 | -0.22 | -0.90 | 24.36 | 24.89 | 24.19 | 3392 |
| 1739922000 | 24.41 | -0.13 | -0.51 | 24.41 | 24.5 | 24.35 | 5460 |
| 1739576400 | 24.535 | 0.35 | 1.44 | 24.13 | 25.16 | 24.13 | 6728 |
| 1739490000 | 24.1872 | -0.23 | -0.95 | 24.42 | 24.42 | 24.1872 | 1250 |
| 1739403600 | 24.42 | -0.14 | -0.57 | 25.39 | 25.39 | 24.25 | 7329 |
| 1739317200 | 24.56 | 0.04 | 0.16 | 24.41 | 24.94 | 24.37 | 8097 |
| 1739230800 | 24.52 | 0.27 | 1.11 | 24.45 | 24.55 | 24.25 | 8474 |
| 1738971600 | 24.25 | -0.25 | -1.02 | 25.35 | 25.35 | 24.25 | 1782 |
| 1738885200 | 24.5 | 0.11 | 0.45 | 24.4 | 24.51 | 23.53 | 5375 |
| 1738798800 | 24.39 | 0.18 | 0.74 | 24.3 | 24.4 | 24.28 | 3263 |
| 1738712400 | 24.21 | 0.13 | 0.54 | 23.94 | 24.32 | 23.94 | 7903 |
| 1738626000 | 24.08 | -0.04 | -0.17 | 24.32 | 24.32 | 23.83 | 3116 |
| 1738366800 | 24.12 | 0.08 | 0.33 | 23.91 | 24.17 | 23.91 | 8431 |
| 1738280400 | 24.04 | -0.04 | -0.17 | 24.12 | 24.2 | 23.8 | 20113 |
| 1738194000 | 24.08 | -0.11 | -0.45 | 24.14 | 24.1969 | 24 | 14782 |
| 1738107600 | 24.19 | -0.05 | -0.21 | 24.18 | 24.24 | 24.11 | 22344 |
| 1738021200 | 24.24 | -0.01 | -0.04 | 24.28 | 24.48 | 24.19 | 18811 |
| 1737762000 | 24.25 | -0.19 | -0.78 | 24.25 | 24.46 | 24.1248 | 6418 |
| 1737675600 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1737589200 | 24.44 | 0.14 | 0.58 | 24.3 | 24.75 | 24.24 | 17804 |
| 1737502800 | 24.3 | 0.15 | 0.62 | 24.15 | 24.3 | 24.1001 | 6361 |
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
