Premium
Douglas Emmett Inc (DEI)
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 | -0.54 | -3.1652989449 | 17.06 | 17.37 | 16.42 | 1494596 | 16.86450105 | CS |
| 4 | -0.51 | -2.99471520846 | 17.03 | 18.605 | 16.35 | 2002611 | 17.52438365 | CS |
| 12 | -3.2 | -16.2271805274 | 19.72 | 20.5 | 15.67 | 1705844 | 17.88587039 | CS |
| 26 | 1.34 | 8.82740447958 | 15.18 | 20.5 | 14.83 | 1581678 | 17.70732043 | CS |
| 52 | 3.05 | 22.6429101707 | 13.47 | 20.5 | 12.5 | 1558890 | 15.82561272 | CS |
| 156 | -15.46 | -48.3427141964 | 31.98 | 34.7 | 10.085 | 1958468 | 15.86270157 | CS |
| 260 | -27.91 | -62.8179158226 | 44.43 | 44.92 | 10.085 | 1680262 | 20.48173794 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 16.52 | -0.04 | -0.24 | 16.6 | 16.759899 | 16.3 | 1410706 |
| 1740008400 | 16.559999 | -0.27 | -1.60 | 16.57 | 16.754999 | 16.42 | 1701268 |
| 1739922000 | 16.83 | -0.18 | -1.06 | 16.99 | 17.08 | 16.594999 | 1296878 |
| 1739576400 | 17.01 | -0.11 | -0.64 | 17.21 | 17.37 | 16.97 | 1806058 |
| 1739490000 | 17.12 | 0.17 | 1.00 | 17.06 | 17.175 | 16.83 | 1174181 |
| 1739403600 | 16.95 | -0.23 | -1.34 | 16.719999 | 17.035 | 16.35 | 2340919 |
| 1739317200 | 17.18 | -0.03 | -0.17 | 16.95 | 17.24 | 16.84 | 1359061 |
| 1739230800 | 17.21 | -0.43 | -2.44 | 17.6 | 17.615 | 17.07 | 1903419 |
| 1738971600 | 17.64 | -0.15 | -0.84 | 17.73 | 17.855 | 17.3 | 3215610 |
| 1738885200 | 17.79 | 0.05 | 0.28 | 17.89 | 18.24 | 17.76 | 4129638 |
| 1738798800 | 17.74 | -0.16 | -0.89 | 17.4 | 18.6 | 16.95 | 4296156 |
| 1738712400 | 17.9 | -0.15 | -0.83 | 18.03 | 18.15 | 17.75 | 1709881 |
| 1738626000 | 18.05 | -0.31 | -1.69 | 17.85 | 18.23 | 17.76 | 983427 |
| 1738366800 | 18.36 | 0.08 | 0.44 | 18.28 | 18.58 | 18.08 | 1230027 |
| 1738280400 | 18.28 | 0.77 | 4.40 | 17.84 | 18.605 | 17.785 | 1349849 |
| 1738194000 | 17.51 | -0.24 | -1.35 | 17.8 | 17.9 | 17.34 | 1745973 |
| 1738107600 | 17.75 | -0.16 | -0.89 | 17.75 | 18.04 | 17.6 | 1662383 |
| 1738021200 | 17.91 | 0.67 | 3.89 | 17.13 | 18 | 17.13 | 2361409 |
| 1737762000 | 17.24 | -0.19 | -1.09 | 17.03 | 17.41 | 17.01 | 1780856 |
| 1737675600 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1737589200 | 17.43 | -0.24 | -1.36 | 17.58 | 17.58 | 17.34 | 1188839 |
| 1737502800 | 17.67 | 0.17 | 0.97 | 17.68 | 17.79 | 17.52 | 1286889 |
| 1737157200 | 17.5 | 0.27 | 1.57 | 17.5 | 17.6 | 17.26 | 1828134 |
| 1737070800 | 17.23 | 0.03 | 0.17 | 17.22 | 17.39 | 17.06 | 2008550 |
| 1736984400 | 17.2 | 0.03 | 0.17 | 17.54 | 17.77 | 17.04 | 2255929 |
| 1736898000 | 17.17 | 0.48 | 2.88 | 16.79 | 17.25 | 16.67 | 2017160 |
| 1736811600 | 16.69 | 0.53 | 3.28 | 16.17 | 16.739999 | 16.01 | 2740626 |
| 1736552400 | 16.16 | -0.74 | -4.38 | 16.34 | 16.629999 | 15.67 | 3394035 |
| 1736379600 | 16.9 | -0.52 | -2.99 | 17.26 | 17.33 | 16.865 | 2388667 |
| 1736293200 | 17.42 | -0.86 | -4.70 | 18.43 | 18.4792 | 17.3 | 2564533 |
| 1736206800 | 18.28 | -0.66 | -3.48 | 18.86 | 18.955 | 18.28 | 1732676 |
| 1735947600 | 18.94 | 0.19 | 1.01 | 18.77 | 19.02 | 18.72 | 934767 |
| 1735861200 | 18.75 | 0.19 | 1.02 | 18.73 | 18.97 | 18.56 | 890190 |
| 1735688400 | 18.56 | 0.04 | 0.22 | 18.51 | 18.7 | 18.315 | 1255794 |
| 1735602000 | 18.52 | -0.11 | -0.59 | 18.53 | 18.6 | 18.26 | 1150799 |
| 1735342800 | 18.63 | -0.36 | -1.90 | 18.815 | 19.06 | 18.575 | 788993 |
| 1735256400 | 18.99 | 0.17 | 0.90 | 18.72 | 19.13 | 18.68 | 805151 |
| 1735077840 | 18.82 | 0.41 | 2.23 | 18.42 | 18.89 | 18.25 | 938632 |
| 1734997200 | 18.41 | 0.33 | 1.83 | 17.95 | 18.48 | 17.93 | 1263373 |
| 1734738000 | 18.08 | 0.24 | 1.35 | 17.92 | 18.69 | 17.92 | 5692050 |
| 1734651600 | 17.84 | -0.82 | -4.39 | 18.71 | 19.1 | 17.82 | 2650555 |
| 1734565200 | 18.66 | -1.66 | -8.17 | 20.37 | 20.49 | 18.51 | 2261786 |
| 1734478800 | 20.32 | 0.04 | 0.20 | 20.175 | 20.5 | 20.13 | 1028631 |
| 1734392400 | 20.28 | 0.31 | 1.55 | 19.975 | 20.38 | 19.94 | 1106017 |
| 1734133200 | 19.97 | 0.26 | 1.32 | 19.69 | 19.98 | 19.6 | 1068479 |
| 1734046800 | 19.71 | 0.05 | 0.25 | 19.55 | 19.8208 | 19.435 | 894541 |
| 1733960400 | 19.66 | 0.21 | 1.08 | 19.62 | 19.69 | 19.39 | 1134158 |
| 1733874000 | 19.45 | -0.44 | -2.21 | 19.85 | 19.85 | 19.335 | 1077291 |
| 1733787600 | 19.89 | 0.37 | 1.90 | 19.69 | 20.27 | 19.69 | 1053317 |
| 1733528400 | 19.52 | 0.31 | 1.61 | 19.38 | 19.555 | 19.28 | 653682 |
| 1733442000 | 19.21 | -0.1 | -0.52 | 19.18 | 19.29 | 19 | 712193 |
| 1733355600 | 19.31 | 0.15 | 0.78 | 19.155 | 19.44 | 19.1 | 646015 |
| 1733269200 | 19.16 | -0.09 | -0.47 | 19.24 | 19.37 | 18.96 | 687607 |
| 1733182800 | 19.25 | -0.11 | -0.57 | 19.41 | 19.41 | 18.995 | 1595463 |
| 1732917840 | 19.36 | -0.22 | -1.12 | 19.72 | 19.765 | 19.33 | 667218 |
| 1732750800 | 19.58 | 0.1 | 0.51 | 19.62 | 19.8 | 19.535 | 795528 |
| 1732664400 | 19.48 | -0.07 | -0.36 | 19.45 | 19.56 | 19.25 | 913439 |
| 1732578000 | 19.55 | 0.23 | 1.19 | 19.67 | 19.76 | 19.46 | 1757914 |
| 1732318800 | 19.32 | 0.29 | 1.52 | 19.075 | 19.34 | 19.075 | 829617 |
| 1732232400 | 19.03 | 0.28 | 1.49 | 18.75 | 19.171 | 18.75 | 931871 |
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
