Premium
Donnelley Financial Solutions Inc (DFIN)
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 | 0.43 | 1.08257804632 | 39.72 | 41.26 | 37.76 | 396510 | 39.28547235 | CS |
| 4 | 1.36 | 3.50605826244 | 38.79 | 41.26 | 36.11 | 410829 | 38.85075405 | CS |
| 12 | -7.12 | -15.0624074466 | 47.27 | 54.4 | 36.11 | 315705 | 42.41614911 | CS |
| 26 | -6.08 | -13.1516331387 | 46.23 | 56.26 | 36.11 | 287582 | 45.07186295 | CS |
| 52 | -20.85 | -34.1803278689 | 61 | 66.25 | 36.11 | 282659 | 48.65979784 | CS |
| 156 | -2.3 | -5.41813898704 | 42.45 | 71.01 | 36.11 | 230524 | 53.15147107 | CS |
| 260 | 7.72 | 23.8051187172 | 32.43 | 71.01 | 24.6 | 229070 | 46.922878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 40.15 | 1.64 | 4.26 | 39.02 | 40.595 | 38.51 | 295059 |
| 1782168000 | 38.51 | -0.63 | -1.61 | 38.78 | 39.09 | 37.76 | 259473 |
| 1781822400 | 39.14 | -0.28 | -0.71 | 39.54 | 39.9 | 38.33 | 687996 |
| 1781736000 | 39.42 | -0.81 | -2.01 | 39.72 | 41.26 | 39.42 | 343512 |
| 1781649600 | 40.23 | 0.39 | 0.98 | 40.47 | 40.8 | 39.78 | 319695 |
| 1781563200 | 39.84 | 1.4 | 3.64 | 38.9 | 40.29 | 38.51 | 455146 |
| 1781304000 | 38.44 | 1.2 | 3.22 | 37.12 | 38.9 | 36.63 | 426555 |
| 1781217600 | 37.24 | -0.36 | -0.96 | 37.23 | 37.92 | 36.59 | 480333 |
| 1781131200 | 37.6 | 0.15 | 0.40 | 37.26 | 38.36 | 36.43 | 550107 |
| 1781044800 | 37.45 | 0.63 | 1.71 | 36.8 | 38.285 | 36.8 | 472913 |
| 1780958400 | 36.82 | 0.08 | 0.22 | 36.54 | 37.41 | 36.11 | 393609 |
| 1780699200 | 36.74 | -1.77 | -4.60 | 38.97 | 39.19 | 36.22 | 348328 |
| 1780612800 | 38.51 | -0.18 | -0.47 | 39.38 | 40.19 | 38.48 | 283608 |
| 1780526400 | 38.69 | -1.12 | -2.81 | 39.46 | 39.93 | 38.28 | 369883 |
| 1780440000 | 39.81 | -0.93 | -2.28 | 40.35 | 40.54 | 39.175 | 345392 |
| 1780353600 | 40.74 | 1.05 | 2.65 | 40.09 | 41.22 | 39.47 | 661711 |
| 1780094400 | 39.69 | -0.17 | -0.43 | 39.92 | 40.71 | 39.5 | 433573 |
| 1780008000 | 39.86 | 0.52 | 1.32 | 39.14 | 39.94 | 39.0125 | 253698 |
| 1779921600 | 39.34 | 0.66 | 1.71 | 38.79 | 39.995 | 38.28 | 425166 |
| 1779835200 | 38.68 | -0.32 | -0.82 | 38.58 | 39.48 | 38.34 | 326692 |
| 1779489600 | 39 | -0.52 | -1.32 | 39.75 | 40.26 | 38.91 | 248514 |
| 1779403200 | 39.52 | 0.37 | 0.95 | 38.69 | 39.66 | 37.925 | 203859 |
| 1779316800 | 39.15 | 0.83 | 2.17 | 38.18 | 39.24 | 37.15 | 422808 |
| 1779230400 | 38.32 | -0.94 | -2.39 | 39.67 | 40.15 | 38.29 | 330868 |
| 1779144000 | 39.26 | 0.71 | 1.84 | 38.35 | 40.09 | 38.35 | 280515 |
| 1778884800 | 38.55 | -0.29 | -0.75 | 38.87 | 39.645 | 38.515 | 261883 |
| 1778798400 | 38.84 | 0.24 | 0.62 | 38.3 | 39.82 | 38.16 | 199655 |
| 1778712000 | 38.6 | -1.98 | -4.88 | 40.12 | 40.42 | 38.45 | 314641 |
| 1778625600 | 40.58 | -1.31 | -3.13 | 42.02 | 42.2 | 40.37 | 319223 |
| 1778539200 | 41.89 | -0.95 | -2.22 | 42.44 | 42.99 | 41.7 | 295233 |
| 1778280000 | 42.84 | -1.37 | -3.10 | 44.41 | 44.41 | 42.575 | 349004 |
| 1778193600 | 44.21 | 1.24 | 2.89 | 43.42 | 46 | 43.42 | 511043 |
| 1778107200 | 42.97 | 0.24 | 0.56 | 42.06 | 43.82 | 41.395 | 608393 |
| 1778020800 | 42.73 | -7.9 | -15.60 | 50.39 | 50.39 | 40.52 | 791962 |
| 1777934400 | 50.63 | -0.17 | -0.33 | 50.57 | 51.51 | 49.87 | 229797 |
| 1777675200 | 50.8 | 0.5 | 0.99 | 50.67 | 51.02 | 50.13 | 210580 |
| 1777588800 | 50.3 | -0.82 | -1.60 | 50.57 | 50.81 | 50.02 | 200971 |
| 1777502400 | 51.12 | 0.06 | 0.12 | 50.69 | 51.28 | 50.35 | 230230 |
| 1777416000 | 51.06 | -0.07 | -0.14 | 51.64 | 51.91 | 50.66 | 141603 |
| 1777329600 | 51.13 | 0.64 | 1.27 | 50.28 | 51.7 | 49.9228 | 167716 |
| 1777070400 | 50.49 | 0 | 0.00 | 50.1 | 51.235 | 49.85 | 320136 |
| 1776984000 | 50.49 | -2.49 | -4.70 | 52.52 | 52.795 | 50.325 | 207681 |
| 1776897600 | 52.98 | -0.04 | -0.08 | 53.41 | 53.805 | 52.29 | 168596 |
| 1776811200 | 53.02 | 0.49 | 0.93 | 53.28 | 54.4 | 52.5 | 183108 |
| 1776724800 | 52.53 | 0.07 | 0.13 | 52.37 | 52.9824 | 51.83 | 116578 |
| 1776465600 | 52.46 | 1.71 | 3.37 | 51.19 | 52.64 | 51.05 | 152978 |
| 1776379200 | 50.75 | 1.1 | 2.22 | 49.96 | 51.075 | 49.835 | 232487 |
| 1776292800 | 49.65 | 0.94 | 1.93 | 48.86 | 50.02 | 48.61 | 234377 |
| 1776206400 | 48.71 | -0.2 | -0.41 | 49.75 | 49.83 | 48.43 | 256648 |
| 1776120000 | 48.91 | 0.29 | 0.60 | 48.48 | 49.26 | 48.375 | 346501 |
| 1775860800 | 48.62 | -0.68 | -1.38 | 49.13 | 49.305 | 48.25 | 164614 |
| 1775774400 | 49.3 | -0.53 | -1.06 | 49.53 | 50.005 | 48.85 | 179183 |
| 1775688000 | 49.83 | 0.69 | 1.40 | 50.64 | 51.32 | 49.78 | 290465 |
| 1775601600 | 49.14 | 0.4 | 0.82 | 48.7 | 49.43 | 48.46 | 172663 |
| 1775515200 | 48.74 | 0.95 | 1.99 | 47.92 | 48.83 | 47.77 | 110865 |
| 1775169600 | 47.79 | 1.73 | 3.76 | 45.79 | 48.06 | 45.425 | 145180 |
| 1775083200 | 46.06 | -1.08 | -2.29 | 47.27 | 47.72 | 46 | 262181 |
| 1774996800 | 47.14 | 0.71 | 1.53 | 47.13 | 47.39 | 45.85 | 220163 |
| 1774910400 | 46.43 | 0.67 | 1.46 | 45.54 | 46.6025 | 45.52 | 221306 |
| 1774651200 | 45.76 | -1.17 | -2.49 | 46.54 | 46.57 | 45.54 | 161310 |
| 1774564800 | 46.93 | -0.01 | -0.02 | 46.62 | 47.53 | 46.36 | 201776 |
| 1774478400 | 46.94 | 0.49 | 1.05 | 47.15 | 47.45 | 45.82 | 211882 |
| 1774392000 | 46.45 | -0.51 | -1.09 | 46.27 | 47.21 | 46.1 | 272235 |
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.
