Premium
Dillards Inc (DDS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -0.241226197592 | 468.44 | 484.08 | 465.36 | 104353 | 475.14753402 | CS |
| 4 | 14.91 | 3.29575596817 | 452.4 | 484.08 | 429.75 | 114958 | 451.98267713 | CS |
| 12 | 96.13 | 25.8984859098 | 371.18 | 484.08 | 370.07 | 135138 | 436.74196531 | CS |
| 26 | 60.19 | 14.7843387699 | 407.12 | 484.08 | 328 | 145058 | 394.79907409 | CS |
| 52 | 65.42 | 16.2780860434 | 401.89 | 484.08 | 328 | 122024 | 408.00302279 | CS |
| 156 | 206.65 | 79.2795212154 | 260.66 | 484.08 | 193 | 149024 | 332.06011375 | CS |
| 260 | 398.18 | 575.98727036 | 69.13 | 484.08 | 21.5008 | 277472 | 164.26078394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 466.04 | -5.41 | -1.15 | 473.01 | 474.83 | 466.04 | 76332 |
| 1737675600 | 471.45 | 0 | 0.00 | 471.45 | 471.45 | 471.45 | 0 |
| 1737589200 | 471.45 | -11.98 | -2.48 | 484.08 | 484.08 | 468.805 | 105634 |
| 1737502800 | 483.43 | 16.45 | 3.52 | 468.44 | 483.84 | 465.82 | 131094 |
| 1737157200 | 466.98 | 16.18 | 3.59 | 453.98 | 466.98 | 447.64 | 105439 |
| 1737070800 | 450.8 | -2.18 | -0.48 | 456.95 | 456.95 | 444.98 | 89269 |
| 1736984400 | 452.98 | 16.95 | 3.89 | 437.63 | 452.98 | 434.89 | 93388 |
| 1736898000 | 436.03 | -1.83 | -0.42 | 442.86 | 450 | 432.39 | 98285 |
| 1736811600 | 437.86 | -8.57 | -1.92 | 447.92 | 449.165 | 432.66 | 179174 |
| 1736552400 | 446.43 | -3.5 | -0.78 | 443.95 | 450.215 | 441.1101 | 146496 |
| 1736379600 | 449.93 | -1.31 | -0.29 | 446.435 | 450.43 | 439.2401 | 141041 |
| 1736293200 | 451.24 | 5.26 | 1.18 | 450.53 | 453.7201 | 438.0911 | 101537 |
| 1736206800 | 445.98 | -11.21 | -2.45 | 459.645 | 460 | 442.49 | 120922 |
| 1735947600 | 457.19 | 6.48 | 1.44 | 446.955 | 457.86 | 436.8301 | 110525 |
| 1735861200 | 450.71 | 18.97 | 4.39 | 438.92 | 453.5 | 438.92 | 131665 |
| 1735688400 | 431.74 | -8.33 | -1.89 | 438.9 | 440.96 | 429.75 | 89094 |
| 1735602000 | 440.07 | -15.21 | -3.34 | 452.4 | 452.4 | 436.3801 | 119434 |
| 1735342800 | 455.28 | 1.38 | 0.30 | 450.49 | 455.33 | 445.985 | 91159 |
| 1735256400 | 453.9 | -1.1 | -0.24 | 453.5 | 458.622 | 445.61 | 117720 |
| 1735077840 | 455 | 10.92 | 2.46 | 444.1 | 455 | 438.965 | 71865 |
| 1734997200 | 444.08 | 9.74 | 2.24 | 433.71 | 445.705 | 430.25 | 185880 |
| 1734738000 | 434.34 | 2.56 | 0.59 | 430.54 | 442.43 | 429 | 220708 |
| 1734651600 | 431.78 | -2.75 | -0.63 | 438.71 | 444.625 | 430.565 | 139359 |
| 1734565200 | 434.53 | -2.32 | -0.53 | 436.8 | 453.51 | 433.56 | 182830 |
| 1734478800 | 436.85 | 10.49 | 2.46 | 421.8145 | 437.62 | 420.3634 | 154416 |
| 1734392400 | 426.36 | 2.49 | 0.59 | 420.33 | 428.85 | 415.94 | 156188 |
| 1734133200 | 423.87 | -29.61 | -6.53 | 431.665 | 432.3607 | 415.435 | 167446 |
| 1734046800 | 453.48 | -3.05 | -0.67 | 455 | 460.66 | 447.45 | 138743 |
| 1733960400 | 456.53 | -8.87 | -1.91 | 464.035 | 471.78 | 449.4 | 189108 |
| 1733874000 | 465.4 | 28.26 | 6.46 | 438.785 | 470.56 | 434.7 | 187075 |
| 1733787600 | 437.14 | -6.96 | -1.57 | 446.665 | 449.2299 | 435.79 | 156678 |
| 1733528400 | 444.1 | 2.4 | 0.54 | 445.49 | 450.1 | 443.11 | 98343 |
| 1733442000 | 441.7 | -2.86 | -0.64 | 442.84 | 454.38 | 439.5 | 111424 |
| 1733355600 | 444.56 | 2.32 | 0.52 | 443.975 | 455.0799 | 438.7 | 132389 |
| 1733269200 | 442.24 | -10.46 | -2.31 | 459.0199 | 459.0199 | 440.6201 | 118677 |
| 1733182800 | 452.7 | 9.58 | 2.16 | 445.7 | 459.8099 | 440.095 | 169984 |
| 1732917840 | 443.12 | -4.29 | -0.96 | 449.905 | 453.79 | 441.28 | 68412 |
| 1732750800 | 447.41 | -2.68 | -0.60 | 449.77 | 454.6499 | 445.16 | 108832 |
| 1732664400 | 450.09 | -15.88 | -3.41 | 458 | 459 | 443.64 | 128457 |
| 1732578000 | 465.97 | 19.82 | 4.44 | 460 | 470.185 | 446.1 | 179789 |
| 1732318800 | 446.15 | 12.13 | 2.79 | 449 | 454.67 | 438.4131 | 194341 |
| 1732232400 | 434.02 | 14.9 | 3.56 | 415.14 | 434.08 | 415.14 | 102391 |
| 1732146000 | 419.12 | -7.67 | -1.80 | 421.5 | 426.2099 | 417 | 118288 |
| 1732059600 | 426.79 | -4.88 | -1.13 | 422.39 | 430.8991 | 421.52 | 75922 |
| 1731973200 | 431.67 | 4.75 | 1.11 | 426.95 | 439.14 | 420.7963 | 114820 |
| 1731714000 | 426.92 | -6.14 | -1.42 | 433.095 | 434.305 | 424.04 | 209901 |
| 1731627600 | 433.06 | 44.55 | 11.47 | 398.505 | 438.08 | 398 | 253551 |
| 1731541200 | 388.51 | 4.32 | 1.12 | 388.86 | 402.62 | 387.275 | 197450 |
| 1731454800 | 384.19 | -3.88 | -1.00 | 389.08 | 395.62 | 380.98 | 121125 |
| 1731368400 | 388.07 | -14.61 | -3.63 | 404.33 | 409.92 | 386.98 | 133312 |
| 1731109200 | 402.68 | 2.72 | 0.68 | 397.42 | 407.9999 | 395.925 | 150363 |
| 1731022800 | 399.96 | 1.4 | 0.35 | 395 | 408.41 | 393.26 | 149532 |
| 1730936400 | 398.56 | 9.78 | 2.52 | 397.715 | 400 | 385.2 | 141890 |
| 1730850000 | 388.78 | 7.83 | 2.06 | 381 | 389.23 | 374.6701 | 99906 |
| 1730763600 | 380.95 | 10.88 | 2.94 | 371.18 | 386.035 | 370.07 | 119855 |
| 1730500800 | 370.07 | -1.45 | -0.39 | 372.63 | 376.945 | 370.07 | 127520 |
| 1730414400 | 371.52 | -5.55 | -1.47 | 377 | 378.9 | 370.01 | 115240 |
| 1730328000 | 377.07 | -0.75 | -0.20 | 376.96 | 386.59 | 376.8 | 90012 |
| 1730241600 | 377.82 | -4.71 | -1.23 | 380.02 | 382.09 | 377.1001 | 79685 |
| 1730155200 | 382.53 | 3.39 | 0.89 | 380 | 388.3 | 380 | 76227 |
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
