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 | 0.59 | 3.04437564499 | 19.38 | 20.27 | 19.28 | 962598 | 19.65360966 | CS |
| 4 | 1.51 | 8.17984832069 | 18.46 | 20.27 | 17.88 | 1031056 | 19.16596823 | CS |
| 12 | 2.67 | 15.4335260116 | 17.3 | 20.27 | 17.1 | 1398129 | 18.33278133 | CS |
| 26 | 6.62 | 49.5880149813 | 13.35 | 20.27 | 13.075 | 1484215 | 16.46994669 | CS |
| 52 | 5.98 | 42.7448177269 | 13.99 | 20.27 | 12.355 | 1669112 | 15.0453048 | CS |
| 156 | -13.22 | -39.8312744803 | 33.19 | 36.97 | 10.085 | 1905816 | 16.36451829 | CS |
| 260 | -23.09 | -53.6228518346 | 43.06 | 45.59 | 10.085 | 1658512 | 21.19490544 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 19.97 | 0.26 | 1.32 | 19.75 | 19.98 | 19.6 | 1075523 |
| 1734046800 | 19.71 | 0.05 | 0.25 | 19.62 | 19.8208 | 19.435 | 904588 |
| 1733960400 | 19.66 | 0.21 | 1.08 | 19.68 | 19.69 | 19.39 | 1144592 |
| 1733874000 | 19.45 | -0.44 | -2.21 | 19.84 | 19.85 | 19.335 | 1086762 |
| 1733787600 | 19.89 | 0.37 | 1.90 | 19.73 | 20.27 | 19.64 | 1069249 |
| 1733528400 | 19.52 | 0.31 | 1.61 | 19.42 | 19.555 | 19.28 | 661765 |
| 1733442000 | 19.21 | -0.1 | -0.52 | 19.23 | 19.29 | 19 | 721468 |
| 1733355600 | 19.31 | 0.15 | 0.78 | 19.09 | 19.44 | 19.085 | 662790 |
| 1733269200 | 19.16 | -0.09 | -0.47 | 19.18 | 19.37 | 18.96 | 697539 |
| 1733182800 | 19.25 | -0.11 | -0.57 | 19.41 | 19.41 | 18.995 | 1596071 |
| 1732917840 | 19.36 | -0.22 | -1.12 | 19.74 | 19.765 | 19.33 | 675508 |
| 1732750800 | 19.58 | 0.1 | 0.51 | 19.62 | 19.8 | 19.535 | 796002 |
| 1732664400 | 19.48 | -0.07 | -0.36 | 19.45 | 19.56 | 19.25 | 919523 |
| 1732578000 | 19.55 | 0.23 | 1.19 | 19.67 | 19.76 | 19.46 | 1760953 |
| 1732318800 | 19.32 | 0.29 | 1.52 | 19.03 | 19.34 | 19.03 | 840728 |
| 1732232400 | 19.03 | 0.28 | 1.49 | 18.75 | 19.171 | 18.75 | 942143 |
| 1732146000 | 18.75 | 0.26 | 1.41 | 18.34 | 18.75 | 18.27 | 1127616 |
| 1732059600 | 18.49 | 0.44 | 2.44 | 17.99 | 18.55 | 17.88 | 1063277 |
| 1731973200 | 18.05 | -0.34 | -1.85 | 18.29 | 18.32 | 18 | 1363541 |
| 1731714000 | 18.39 | -0.09 | -0.49 | 18.56 | 18.56 | 18.13 | 1742239 |
| 1731627600 | 18.48 | 0.39 | 2.16 | 18.5 | 18.78 | 18.19 | 2407273 |
| 1731541200 | 18.09 | -0.07 | -0.39 | 18.4 | 18.5189 | 18.02 | 1690886 |
| 1731454800 | 18.16 | -0.87 | -4.57 | 18.93 | 19.09 | 18.11 | 1572335 |
| 1731368400 | 19.03 | -0.25 | -1.30 | 19.35 | 19.59 | 19.02 | 1051635 |
| 1731109200 | 19.28 | 0.06 | 0.31 | 19.3 | 19.415 | 18.965 | 1934156 |
| 1731022800 | 19.22 | 0.58 | 3.11 | 18.67 | 19.24 | 18.58 | 1584589 |
| 1730936400 | 18.64 | 0.16 | 0.87 | 18.88 | 19 | 18.21 | 2713736 |
| 1730850000 | 18.48 | 0.48 | 2.67 | 18.08 | 19.01 | 18.08 | 2885799 |
| 1730763600 | 18 | 0.48 | 2.74 | 17.5 | 18.07 | 17.5 | 1681210 |
| 1730500800 | 17.52 | -0.27 | -1.52 | 17.96 | 18.1 | 17.49 | 1307395 |
| 1730414400 | 17.79 | -0.47 | -2.57 | 18.29 | 18.35 | 17.79 | 1329353 |
| 1730328000 | 18.26 | 0.04 | 0.22 | 18.1 | 18.39 | 18.01 | 978549 |
| 1730241600 | 18.22 | 0.1 | 0.55 | 18.03 | 18.25 | 17.94 | 1528738 |
| 1730155200 | 18.12 | -0.24 | -1.31 | 18.51 | 18.79 | 18.12 | 1282435 |
| 1729896000 | 18.36 | -0.27 | -1.45 | 18.8 | 18.8 | 18.2 | 1576177 |
| 1729809600 | 18.63 | 0.27 | 1.47 | 18.41 | 18.65 | 18.32 | 1028441 |
| 1729723200 | 18.36 | -0.06 | -0.33 | 18.29 | 18.55 | 18.24 | 1237367 |
| 1729636800 | 18.42 | -0.23 | -1.23 | 18.6 | 18.81 | 18.38 | 1149750 |
| 1729550400 | 18.65 | -0.56 | -2.92 | 19.12 | 19.16 | 18.64 | 1343843 |
| 1729291200 | 19.21 | 0.21 | 1.11 | 18.99 | 19.27 | 18.83 | 1730199 |
| 1729204800 | 19 | 0.36 | 1.93 | 18.6 | 19.005 | 18.53 | 1510389 |
| 1729118400 | 18.64 | 0.28 | 1.53 | 18.49 | 18.83 | 18.37 | 1159845 |
| 1729032000 | 18.36 | 0.33 | 1.83 | 18.12 | 18.74 | 18.08 | 1904161 |
| 1728945600 | 18.03 | 0.39 | 2.21 | 17.58 | 18.08 | 17.44 | 1157168 |
| 1728686400 | 17.64 | 0.31 | 1.79 | 17.37 | 17.7 | 17.37 | 788270 |
| 1728600000 | 17.33 | -0.2 | -1.14 | 17.42 | 17.6 | 17.145 | 1579624 |
| 1728513600 | 17.53 | 0.1 | 0.57 | 17.39 | 17.56 | 17.235 | 1015381 |
| 1728427200 | 17.43 | -0.14 | -0.80 | 17.63 | 17.72 | 17.27 | 1579329 |
| 1728340800 | 17.57 | -0.37 | -2.06 | 17.81 | 17.81 | 17.4 | 1217702 |
| 1728081600 | 17.94 | 0.45 | 2.57 | 17.64 | 17.94 | 17.56 | 2381099 |
| 1727995200 | 17.49 | -0.02 | -0.11 | 17.35 | 17.5013 | 17.32 | 866070 |
| 1727908800 | 17.51 | -0.03 | -0.17 | 17.43 | 17.62 | 17.401 | 1254732 |
| 1727822400 | 17.54 | -0.03 | -0.17 | 17.52 | 17.725 | 17.26 | 1612196 |
| 1727736000 | 17.57 | 0.04 | 0.23 | 17.22 | 17.6901 | 17.15 | 1451990 |
| 1727476800 | 17.53 | 0.2 | 1.15 | 17.57 | 17.75 | 17.33 | 2122327 |
| 1727390400 | 17.33 | 0.15 | 0.87 | 17.39 | 17.43 | 17.1 | 2165534 |
| 1727304000 | 17.18 | -0.33 | -1.88 | 17.52 | 17.54 | 17.13 | 824787 |
| 1727217600 | 17.51 | 0.09 | 0.52 | 17.44 | 17.675 | 17.29 | 952126 |
| 1727131200 | 17.42 | 0.19 | 1.10 | 17.37 | 17.55 | 17.31 | 1425810 |
| 1726872000 | 17.23 | -0.26 | -1.49 | 17.3 | 17.51 | 17.12 | 4211656 |
| 1726785600 | 17.49 | 0.48 | 2.82 | 17.38 | 17.54 | 17.095 | 2007504 |
| 1726699200 | 17.01 | 0.21 | 1.25 | 16.83 | 17.395 | 16.739999 | 1865688 |
| 1726612800 | 16.8 | -0.11 | -0.65 | 16.99 | 17.195 | 16.77 | 1533557 |
| 1726526400 | 16.91 | 0.11 | 0.65 | 16.98 | 16.98 | 16.54 | 1465466 |
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
