Premium
Douglas Emmett Inc (DEI)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.521436848204 | 17.26 | 17.33 | 15.67 | 2651489 | 16.65754112 | CS |
| 4 | -3.24 | -15.8745712886 | 20.41 | 20.49 | 15.67 | 1990226 | 17.75654738 | CS |
| 12 | -1.12 | -6.1235647895 | 18.29 | 20.5 | 15.67 | 1511311 | 18.39666477 | CS |
| 26 | 2.28 | 15.3122901276 | 14.89 | 20.5 | 14.25 | 1581621 | 17.13683682 | CS |
| 52 | 2.94 | 20.6605762474 | 14.23 | 20.5 | 12.355 | 1604172 | 15.35662967 | CS |
| 156 | -17.91 | -51.054732041 | 35.08 | 35.28 | 10.085 | 1939528 | 16.09987895 | CS |
| 260 | -24.71 | -59.0019102197 | 41.88 | 45.59 | 10.085 | 1673967 | 20.85697709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732146000 | 18.75 | 0.26 | 1.41 | 18.37 | 18.75 | 18.27 | 1115479 |
| 1732059600 | 18.49 | 0.44 | 2.44 | 17.95 | 18.55 | 17.88 | 1050175 |
| 1731973200 | 18.05 | -0.34 | -1.85 | 18.29 | 18.32 | 18 | 1363539 |
| 1731714000 | 18.39 | -0.09 | -0.49 | 18.46 | 18.49 | 18.13 | 1711012 |
| 1731627600 | 18.48 | 0.39 | 2.16 | 18.42 | 18.78 | 18.19 | 2355938 |
| 1731541200 | 18.09 | -0.07 | -0.39 | 18.335 | 18.5189 | 18.02 | 1663244 |
| 1731454800 | 18.16 | -0.87 | -4.57 | 18.93 | 19.09 | 18.11 | 1570580 |
| 1731368400 | 19.03 | -0.25 | -1.30 | 19.35 | 19.59 | 19.02 | 1049833 |
| 1731109200 | 19.28 | 0.06 | 0.31 | 19.3 | 19.415 | 18.965 | 1913849 |
| 1731022800 | 19.22 | 0.58 | 3.11 | 18.64 | 19.24 | 18.58 | 1562770 |
| 1730936400 | 18.64 | 0.16 | 0.87 | 19.31 | 19.375 | 18.21 | 2767531 |
| 1730850000 | 18.48 | 0.48 | 2.67 | 18.19 | 19.01 | 18.19 | 2848863 |
| 1730763600 | 18 | 0.48 | 2.74 | 17.5 | 18.07 | 17.5 | 1680462 |
| 1730500800 | 17.52 | -0.27 | -1.52 | 17.96 | 18.1 | 17.49 | 1306859 |
| 1730414400 | 17.79 | -0.47 | -2.57 | 18.29 | 18.35 | 17.79 | 1328386 |
| 1730328000 | 18.26 | 0.04 | 0.22 | 18.05 | 18.39 | 18.01 | 964197 |
| 1730241600 | 18.22 | 0.1 | 0.55 | 18.1 | 18.25 | 17.94 | 1519395 |
| 1730155200 | 18.12 | -0.24 | -1.31 | 18.51 | 18.79 | 18.12 | 1270304 |
| 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 | 1028439 |
| 1729723200 | 18.36 | -0.06 | -0.33 | 18.29 | 18.55 | 18.28 | 1222221 |
| 1729636800 | 18.42 | -0.23 | -1.23 | 18.62 | 18.81 | 18.38 | 1144733 |
| 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 |
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
