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 | 0.05 | 0.31887755102 | 15.68 | 15.76 | 15.66 | 1914737 | 15.70189812 | CS |
| 4 | 0.05 | 0.31887755102 | 15.68 | 15.76 | 15.58 | 2183958 | 15.68645393 | CS |
| 12 | 0.36 | 2.34222511386 | 15.37 | 15.76 | 15.365 | 2827113 | 15.59532039 | CS |
| 26 | 1.73 | 12.3571428571 | 14 | 15.76 | 12.68 | 4340150 | 15.33345745 | CS |
| 52 | 5.26 | 50.2387774594 | 10.47 | 15.76 | 8.94 | 3868414 | 13.84405904 | CS |
| 156 | 1.19 | 8.18431911967 | 14.54 | 20.99 | 6.41 | 2804933 | 13.85380531 | CS |
| 260 | 7.62 | 93.9580764488 | 8.11 | 22.17 | 4.485 | 3044915 | 11.24125013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781563200 | 15.72 | 0.01 | 0.06 | 15.71 | 15.76 | 15.71 | 1688420 |
| 1781304000 | 15.71 | 0.01 | 0.06 | 15.7 | 15.74 | 15.7 | 1759377 |
| 1781217600 | 15.7 | 0.02 | 0.13 | 15.7 | 15.73 | 15.67 | 1960347 |
| 1781131200 | 15.68 | -0.02 | -0.13 | 15.67 | 15.69 | 15.67 | 1659510 |
| 1781044800 | 15.7 | 0.04 | 0.26 | 15.68 | 15.7 | 15.66 | 2506032 |
| 1780958400 | 15.66 | 0 | 0.00 | 15.66 | 15.67 | 15.66 | 2557592 |
| 1780699200 | 15.66 | -0.01 | -0.06 | 15.66 | 15.68 | 15.66 | 1610241 |
| 1780612800 | 15.67 | 0 | 0.00 | 15.66 | 15.68 | 15.66 | 946194 |
| 1780526400 | 15.67 | 0 | 0.00 | 15.66 | 15.69 | 15.65 | 2317572 |
| 1780440000 | 15.67 | 0 | 0.00 | 15.66 | 15.7 | 15.66 | 2957843 |
| 1780353600 | 15.67 | 0.03 | 0.19 | 15.65 | 15.7 | 15.58 | 3021294 |
| 1780094400 | 15.64 | -0.06 | -0.38 | 15.69 | 15.7 | 15.64 | 1488087 |
| 1780008000 | 15.7 | 0.01 | 0.06 | 15.68 | 15.72 | 15.68 | 1186304 |
| 1779921600 | 15.69 | 0 | 0.00 | 15.69 | 15.71 | 15.69 | 2290539 |
| 1779835200 | 15.69 | -0.02 | -0.13 | 15.71 | 15.71 | 15.68 | 2093801 |
| 1779489600 | 15.71 | 0.01 | 0.06 | 15.7 | 15.71 | 15.69 | 1312670 |
| 1779403200 | 15.7 | -0.01 | -0.06 | 15.7 | 15.72 | 15.68 | 2822923 |
| 1779316800 | 15.71 | 0.04 | 0.26 | 15.68 | 15.71 | 15.68 | 5080678 |
| 1779230400 | 15.67 | 0 | 0.00 | 15.68 | 15.7 | 15.665 | 2235777 |
| 1779144000 | 15.67 | 0.01 | 0.06 | 15.65 | 15.68 | 15.65 | 2131405 |
| 1778884800 | 15.66 | 0 | 0.00 | 15.64 | 15.68 | 15.64 | 3201147 |
| 1778798400 | 15.66 | 0.01 | 0.06 | 15.64 | 15.67 | 15.63 | 2750720 |
| 1778712000 | 15.65 | 0.02 | 0.13 | 15.65 | 15.65 | 15.62 | 2689946 |
| 1778625600 | 15.63 | -0.02 | -0.13 | 15.65 | 15.65 | 15.615 | 3646712 |
| 1778539200 | 15.65 | 0.02 | 0.13 | 15.65 | 15.66 | 15.64 | 2250967 |
| 1778280000 | 15.63 | -0.01 | -0.06 | 15.65 | 15.65 | 15.62 | 1979519 |
| 1778193600 | 15.64 | 0.01 | 0.06 | 15.64 | 15.65 | 15.62 | 6927738 |
| 1778107200 | 15.63 | 0.03 | 0.19 | 15.6 | 15.65 | 15.6 | 4470757 |
| 1778020800 | 15.6 | 0.06 | 0.39 | 15.55 | 15.61 | 15.55 | 1714539 |
| 1777934400 | 15.54 | -0.01 | -0.06 | 15.55 | 15.565 | 15.53 | 1442467 |
| 1777675200 | 15.55 | -0.01 | -0.06 | 15.58 | 15.59 | 15.54 | 3152700 |
| 1777588800 | 15.56 | 0 | 0.00 | 15.55 | 15.56 | 15.51 | 2601969 |
| 1777502400 | 15.56 | -0.01 | -0.06 | 15.58 | 15.59 | 15.54 | 4089140 |
| 1777416000 | 15.57 | -0.03 | -0.19 | 15.61 | 15.619 | 15.57 | 4761361 |
| 1777329600 | 15.6 | 0 | 0.00 | 15.6 | 15.62 | 15.595 | 2906891 |
| 1777070400 | 15.6 | -0.01 | -0.06 | 15.62 | 15.62 | 15.58 | 2120782 |
| 1776984000 | 15.61 | 0 | 0.00 | 15.61 | 15.62 | 15.6 | 4254190 |
| 1776897600 | 15.61 | 0 | 0.00 | 15.62 | 15.65 | 15.6 | 3183949 |
| 1776811200 | 15.61 | 0.02 | 0.13 | 15.58 | 15.62 | 15.58 | 9231767 |
| 1776724800 | 15.59 | 0 | 0.00 | 15.58 | 15.6 | 15.57 | 3381126 |
| 1776465600 | 15.59 | 0.01 | 0.06 | 15.6 | 15.6 | 15.58 | 4556527 |
| 1776379200 | 15.58 | -0.01 | -0.06 | 15.57 | 15.595 | 15.55 | 5449452 |
| 1776292800 | 15.59 | 0.01 | 0.06 | 15.57 | 15.6 | 15.56 | 1437042 |
| 1776206400 | 15.58 | 0.01 | 0.06 | 15.56 | 15.59 | 15.56 | 2035406 |
| 1776120000 | 15.57 | 0.02 | 0.13 | 15.55 | 15.59 | 15.55 | 1259696 |
| 1775860800 | 15.55 | -0.02 | -0.13 | 15.55 | 15.6 | 15.54 | 3193644 |
| 1775774400 | 15.57 | -0.01 | -0.06 | 15.55 | 15.58 | 15.5 | 4296723 |
| 1775688000 | 15.58 | 0.11 | 0.71 | 15.48 | 15.58 | 15.47 | 2541295 |
| 1775601600 | 15.47 | 0.05 | 0.32 | 15.43 | 15.495 | 15.42 | 2875418 |
| 1775515200 | 15.42 | -0.02 | -0.13 | 15.43 | 15.45 | 15.41 | 2993142 |
| 1775169600 | 15.44 | -0.01 | -0.06 | 15.44 | 15.45 | 15.42 | 1752625 |
| 1775083200 | 15.45 | 0.03 | 0.19 | 15.43 | 15.47 | 15.43 | 2387902 |
| 1774996800 | 15.42 | 0.02 | 0.13 | 15.4 | 15.435 | 15.4 | 1994929 |
| 1774910400 | 15.4 | 0.02 | 0.13 | 15.39 | 15.415 | 15.38 | 2741524 |
| 1774651200 | 15.38 | 0 | 0.00 | 15.38 | 15.4 | 15.37 | 2164522 |
| 1774564800 | 15.38 | -0.01 | -0.06 | 15.39 | 15.4 | 15.37 | 1982837 |
| 1774478400 | 15.39 | -0.01 | -0.06 | 15.41 | 15.41 | 15.37 | 2353454 |
| 1774392000 | 15.4 | 0.02 | 0.13 | 15.37 | 15.41 | 15.365 | 3571549 |
| 1774305600 | 15.38 | 0.03 | 0.20 | 15.39 | 15.435 | 15.35 | 4297752 |
| 1774046400 | 15.35 | -0.02 | -0.13 | 15.36 | 15.395 | 15.35 | 5881328 |
| 1773960000 | 15.37 | 0.04 | 0.26 | 15.33 | 15.4 | 15.33 | 3066690 |
| 1773873600 | 15.33 | -0.05 | -0.33 | 15.38 | 15.4 | 15.32 | 2139110 |
| 1773787200 | 15.38 | -0.02 | -0.13 | 15.42 | 15.42 | 15.36 | 2316956 |
| 1773700800 | 15.4 | 0.03 | 0.20 | 15.41 | 15.45 | 15.37 | 2987349 |
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.
