Premium
DigitalBridge Group Inc (DBRG)
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 | -3.22 | -19.3393393393 | 16.65 | 17.33 | 13.41 | 2415911 | 16.34985151 | CS |
| 4 | -1.31 | -8.88738127544 | 14.74 | 17.33 | 13.41 | 2237117 | 15.69444819 | CS |
| 12 | 0.34 | 2.5974025974 | 13.09 | 17.33 | 11.07 | 2614113 | 14.04900509 | CS |
| 26 | -1.77 | -11.6447368421 | 15.2 | 17.33 | 11.07 | 2370346 | 13.85488536 | CS |
| 52 | -2.63 | -16.3760896638 | 16.06 | 20.99 | 11.07 | 2191846 | 15.71235355 | CS |
| 156 | 6.74 | 100.747384155 | 6.69 | 22.17 | 4.485 | 2829805 | 10.76485299 | CS |
| 260 | 5.32 | 65.598027127 | 8.11 | 22.17 | 4.485 | 2856994 | 10.30787723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 13.41 | -2.28 | -14.53 | 13.58 | 13.75 | 12.6201 | 10254392 |
| 1730414400 | 15.69 | -0.44 | -2.73 | 16.129999 | 16.195 | 15.655 | 2752370 |
| 1730328000 | 16.129999 | -0.26 | -1.59 | 16.41 | 16.79 | 16.12 | 1874114 |
| 1730241600 | 16.39 | -0.17 | -1.03 | 16.54 | 16.66 | 16.225 | 1235649 |
| 1730155200 | 16.559999 | -0.3 | -1.78 | 17.06 | 17.33 | 16.54 | 3310782 |
| 1729896000 | 16.86 | 0.24 | 1.44 | 16.649999 | 17.145 | 16.64 | 2906638 |
| 1729809600 | 16.62 | 0.8 | 5.06 | 15.81 | 16.87 | 15.81 | 2120664 |
| 1729723200 | 15.82 | -0.3 | -1.86 | 16.11 | 16.322399 | 15.59 | 1589929 |
| 1729636800 | 16.12 | 0.02 | 0.12 | 16.03 | 16.18 | 15.85 | 1373235 |
| 1729550400 | 16.1 | -0.02 | -0.12 | 16.1 | 16.309999 | 15.91 | 1764223 |
| 1729291200 | 16.12 | 0.23 | 1.45 | 15.98 | 16.469999 | 15.8824 | 1794830 |
| 1729204800 | 15.89 | 0.29 | 1.86 | 15.6 | 15.97 | 15.48 | 2319857 |
| 1729118400 | 15.6 | 0.15 | 0.97 | 15.59 | 15.78 | 15.355 | 1894529 |
| 1729032000 | 15.45 | -0.03 | -0.19 | 15.42 | 15.8 | 15.35 | 1449578 |
| 1728945600 | 15.48 | 0.15 | 0.98 | 15.35 | 15.49 | 15.1 | 1790435 |
| 1728686400 | 15.33 | 0.42 | 2.82 | 14.91 | 15.36 | 14.835 | 2442256 |
| 1728600000 | 14.91 | -0.03 | -0.20 | 14.75 | 14.94 | 14.66 | 1260769 |
| 1728513600 | 14.94 | 0.11 | 0.74 | 14.78 | 14.95 | 14.61 | 2361339 |
| 1728427200 | 14.83 | -0.08 | -0.54 | 14.91 | 15.01 | 14.58 | 3521171 |
| 1728340800 | 14.91 | -0.14 | -0.93 | 15.02 | 15.265 | 14.75 | 3405432 |
| 1728081600 | 15.05 | 0.43 | 2.94 | 14.74 | 15.17 | 14.56 | 3574547 |
| 1727995200 | 14.62 | 0.04 | 0.27 | 14.41 | 14.85 | 14.24 | 4731275 |
| 1727908800 | 14.58 | 0.82 | 5.96 | 13.72 | 14.7 | 13.72 | 5767786 |
| 1727822400 | 13.76 | -0.37 | -2.62 | 14.4 | 14.4 | 13.69 | 1960491 |
| 1727736000 | 14.13 | -0.26 | -1.81 | 14.25 | 14.44 | 14.07 | 10770950 |
| 1727476800 | 14.39 | 0.21 | 1.48 | 14.36 | 14.71 | 14.28 | 1974740 |
| 1727390400 | 14.18 | 0.08 | 0.57 | 14.35 | 14.4899 | 14.09 | 1760679 |
| 1727304000 | 14.1 | -0.47 | -3.23 | 14.52 | 14.69 | 14.06 | 2177048 |
| 1727217600 | 14.57 | -0.14 | -0.95 | 14.79 | 14.88 | 14.5 | 2629206 |
| 1727131200 | 14.71 | 0.2 | 1.38 | 14.5 | 14.91 | 14.32 | 3145861 |
| 1726872000 | 14.51 | 0.33 | 2.33 | 14.06 | 14.63 | 13.97 | 5266120 |
| 1726785600 | 14.18 | 0.18 | 1.29 | 14.35 | 14.53 | 13.97 | 2342852 |
| 1726699200 | 14 | -0.08 | -0.57 | 14.13 | 14.48 | 13.86 | 1644623 |
| 1726612800 | 14.08 | -0.39 | -2.70 | 14.63 | 14.64 | 13.9353 | 2562218 |
| 1726526400 | 14.47 | 0.36 | 2.55 | 14.12 | 14.635 | 13.98 | 3109128 |
| 1726267200 | 14.11 | 0.23 | 1.66 | 14.09 | 14.465 | 13.82 | 3310158 |
| 1726180800 | 13.88 | 0.77 | 5.87 | 13.26 | 13.98 | 13.235 | 6528997 |
| 1726094400 | 13.11 | 0.91 | 7.46 | 12.04 | 13.17 | 11.87 | 4828271 |
| 1726008000 | 12.2 | 1.02 | 9.12 | 11.2 | 12.22 | 11.14 | 5202819 |
| 1725921600 | 11.18 | -0.34 | -2.95 | 11.53 | 11.66 | 11.07 | 2256019 |
| 1725662400 | 11.52 | -0.49 | -4.08 | 11.98 | 12.08 | 11.335 | 2803126 |
| 1725576000 | 12.01 | -0.13 | -1.07 | 12.2 | 12.32 | 11.985 | 2033794 |
| 1725489600 | 12.14 | -0.23 | -1.86 | 12.3 | 12.52 | 12.005 | 1761453 |
| 1725403200 | 12.37 | -0.12 | -0.96 | 12.32 | 12.5297 | 12.18 | 1803298 |
| 1725057600 | 12.49 | 0.02 | 0.16 | 12.49 | 12.58 | 12.42 | 2207740 |
| 1724971200 | 12.47 | 0.04 | 0.32 | 12.55 | 12.69 | 12.36 | 1279218 |
| 1724884800 | 12.43 | -0.1 | -0.80 | 12.43 | 12.57 | 12.36 | 1112861 |
| 1724798400 | 12.53 | -0.28 | -2.19 | 12.66 | 12.68 | 12.3 | 1699931 |
| 1724712000 | 12.81 | 0.02 | 0.16 | 12.9 | 12.93 | 12.69 | 1268865 |
| 1724452800 | 12.79 | 0.72 | 5.97 | 12.15 | 12.88 | 12.12 | 2340248 |
| 1724366400 | 12.07 | -0.15 | -1.23 | 12.21 | 12.3 | 11.96 | 1347963 |
| 1724280000 | 12.22 | 0.14 | 1.16 | 12.15 | 12.229 | 11.98 | 2092917 |
| 1724193600 | 12.08 | -0.12 | -0.98 | 12.15 | 12.29 | 12.02 | 1666501 |
| 1724107200 | 12.2 | 0.14 | 1.16 | 12.33 | 12.33 | 12.09 | 1950385 |
| 1723848000 | 12.06 | -0.14 | -1.15 | 12.15 | 12.34 | 12.001 | 1884611 |
| 1723761600 | 12.2 | -0.03 | -0.25 | 12.52 | 12.62 | 12.085 | 1994606 |
| 1723675200 | 12.23 | -0.15 | -1.21 | 12.39 | 12.5 | 12.22 | 2007886 |
| 1723588800 | 12.38 | 0.2 | 1.64 | 12.3 | 12.47 | 12.14 | 1823912 |
| 1723502400 | 12.18 | -0.4 | -3.18 | 12.54 | 12.59 | 12.14 | 1594592 |
| 1723243200 | 12.58 | -0.44 | -3.38 | 13.09 | 13.09 | 12.5 | 2847178 |
| 1723156800 | 13.02 | 0.77 | 6.29 | 13.05 | 13.25 | 12.27 | 2741908 |
| 1723070400 | 12.25 | -0.22 | -1.76 | 12.6 | 12.83 | 12.21 | 2583231 |
| 1722984000 | 12.47 | 0.13 | 1.05 | 12.35 | 12.6795 | 12.2 | 1435410 |
| 1722897600 | 12.34 | -0.95 | -7.15 | 12.7 | 12.99 | 12.25 | 2552144 |
| 1722638400 | 13.29 | -0.54 | -3.90 | 13.46 | 13.57 | 13.2 | 1916110 |
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
