Premium
Quest Diagnostics Inc (DGX)
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 | 5.78 | 3.82452193476 | 151.13 | 156.91 | 150.58 | 842859 | 151.92442315 | CS |
| 4 | 5.02 | 3.30502337218 | 151.89 | 156.91 | 148.7 | 711814 | 152.13495794 | CS |
| 12 | 0.99 | 0.634940995382 | 155.92 | 165.32 | 148.7 | 813135 | 156.52879644 | CS |
| 26 | 14.92 | 10.5077822382 | 141.99 | 165.32 | 140.06 | 798887 | 153.62884917 | CS |
| 52 | 26.91 | 20.7 | 130 | 165.32 | 123.04 | 890930 | 142.7261602 | CS |
| 156 | 20.31 | 14.8682284041 | 136.6 | 165.32 | 119.59 | 973435 | 138.803662 | CS |
| 260 | 49.08 | 45.5160901419 | 107.83 | 174.16 | 73.01 | 1131198 | 131.27038169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 155.28 | 3.77 | 2.49 | 151.1 | 156.435 | 150.19999 | 1217427 |
| 1737675600 | 151.51 | 0 | 0.00 | 151.51 | 151.51 | 151.51 | 0 |
| 1737589200 | 151.51 | -1.14 | -0.75 | 151.81 | 152.19 | 150.58 | 642652 |
| 1737502800 | 152.65 | 1.45 | 0.96 | 150.845 | 152.99 | 150.8 | 1117547 |
| 1737157200 | 151.19999 | -0.46 | -0.30 | 151.13 | 153.58 | 151.1 | 760037 |
| 1737070800 | 151.66 | 1.33 | 0.88 | 150.33 | 151.69 | 148.69999 | 982615 |
| 1736984400 | 150.33 | -2.65 | -1.73 | 154.13 | 154.435 | 150.28 | 815404 |
| 1736898000 | 152.97999 | -1.04 | -0.68 | 153.05 | 153.52 | 150.41 | 622921 |
| 1736811600 | 154.02 | 2.23 | 1.47 | 152.54 | 155.44999 | 151.49 | 870749 |
| 1736552400 | 151.79 | -2.24 | -1.45 | 153.31 | 153.41999 | 150.71 | 926554 |
| 1736379600 | 154.03 | 0.39 | 0.25 | 153.74 | 154.12 | 151.63 | 617292 |
| 1736293200 | 153.63999 | 1.37 | 0.90 | 152.99 | 154 | 152.19999 | 604072 |
| 1736206800 | 152.27 | 0.35 | 0.23 | 152.84 | 153.81 | 151.53 | 763028 |
| 1735947600 | 151.91999 | 0.96 | 0.64 | 151.32499 | 152.22 | 149.91999 | 757410 |
| 1735861200 | 150.96 | 0.1 | 0.07 | 151.925 | 152 | 150.285 | 416085 |
| 1735688400 | 150.86 | -0.11 | -0.07 | 151.13999 | 152.47999 | 150.52 | 463497 |
| 1735602000 | 150.97 | -1.66 | -1.09 | 152.26 | 152.26 | 150.28 | 476272 |
| 1735342800 | 152.63 | -0.39 | -0.25 | 153.61 | 153.62 | 152.16999 | 476694 |
| 1735256400 | 153.02 | -0.4 | -0.26 | 152.41 | 153.51 | 152.19 | 443206 |
| 1735077840 | 153.41999 | 0.48 | 0.31 | 152.47 | 153.49 | 152.13 | 213247 |
| 1734997200 | 152.94 | -0.16 | -0.10 | 152.33 | 153.46 | 150.88999 | 576032 |
| 1734738000 | 153.1 | 1.58 | 1.04 | 151.68 | 154.1 | 151.68 | 1310765 |
| 1734651600 | 151.52 | 0.27 | 0.18 | 149.66999 | 152.585 | 149.66999 | 1080164 |
| 1734565200 | 151.25 | -4.24 | -2.73 | 155.33 | 156.04 | 151.25 | 964869 |
| 1734478800 | 155.49 | 2.84 | 1.86 | 152.87 | 156.535 | 152.87 | 1098406 |
| 1734392400 | 152.65 | -2.35 | -1.52 | 154.60499 | 155.5 | 152.18 | 718227 |
| 1734133200 | 155 | -1.07 | -0.69 | 156.446 | 157.07 | 154.82 | 841321 |
| 1734046800 | 156.07 | 0.38 | 0.24 | 156.22 | 158.5299 | 155.47 | 897573 |
| 1733960400 | 155.69 | -2.77 | -1.75 | 158.29499 | 158.72999 | 155.24 | 904876 |
| 1733874000 | 158.46 | 0.26 | 0.16 | 158.75 | 160 | 156.76 | 1005695 |
| 1733787600 | 158.19999 | 0.85 | 0.54 | 159.10499 | 160.5 | 157.77 | 824834 |
| 1733528400 | 157.35 | -1.17 | -0.74 | 159.16999 | 159.16999 | 156.72 | 945507 |
| 1733442000 | 158.52 | -1.72 | -1.07 | 159.75 | 160.055 | 158.16999 | 748395 |
| 1733355600 | 160.24 | -1.7 | -1.05 | 161.94 | 162.21 | 160.09 | 500148 |
| 1733269200 | 161.94 | 0.43 | 0.27 | 162.19999 | 162.495 | 161.1 | 664373 |
| 1733182800 | 161.51 | -1.15 | -0.71 | 162.47 | 162.94999 | 161.19999 | 787424 |
| 1732917840 | 162.66 | -0.66 | -0.40 | 162.775 | 163.77 | 161.66999 | 419349 |
| 1732750800 | 163.32 | 1.05 | 0.65 | 161.935 | 163.875 | 161.63999 | 663747 |
| 1732664400 | 162.27 | -0.17 | -0.10 | 162.93 | 162.93 | 161.5803 | 751521 |
| 1732578000 | 162.44 | -1.15 | -0.70 | 163.68 | 165.32 | 162.18 | 1495290 |
| 1732318800 | 163.59 | -0.3 | -0.18 | 164.01 | 165.1 | 163.4 | 586765 |
| 1732232400 | 163.88999 | 2.57 | 1.59 | 160.63999 | 164.25 | 160.33 | 641685 |
| 1732146000 | 161.32 | 0.16 | 0.10 | 161.26249 | 162.02 | 160.01 | 754784 |
| 1732059600 | 161.16 | -0.95 | -0.59 | 159.96 | 162.88 | 158.52 | 751661 |
| 1731973200 | 162.11 | 1.67 | 1.04 | 160.76 | 162.72 | 160.76 | 887316 |
| 1731714000 | 160.44 | 3.6 | 2.30 | 157.4 | 162.13 | 156.86 | 2694645 |
| 1731627600 | 156.84 | -3.71 | -2.31 | 160.195 | 160.28 | 156.1 | 941252 |
| 1731541200 | 160.55 | -1.15 | -0.71 | 162.05 | 162.59 | 159.7812 | 789431 |
| 1731454800 | 161.69999 | 1.53 | 0.96 | 160.65 | 162.56 | 160.41 | 990841 |
| 1731368400 | 160.16999 | 0.8 | 0.50 | 160.49 | 162.475 | 159.78 | 758036 |
| 1731109200 | 159.37 | 3.17 | 2.03 | 155.9 | 160.47999 | 155.78 | 926913 |
| 1731022800 | 156.19999 | 1.02 | 0.66 | 155.8 | 157.01 | 155.425 | 514334 |
| 1730936400 | 155.18 | 1.08 | 0.70 | 153.69999 | 155.38 | 152.06 | 774244 |
| 1730850000 | 154.1 | -0.23 | -0.15 | 154 | 154.395 | 152.34 | 606277 |
| 1730763600 | 154.33 | -0.96 | -0.62 | 155.37 | 156.24 | 154 | 548831 |
| 1730500800 | 155.29 | 0.46 | 0.30 | 155.91999 | 156.99 | 155.05 | 1093821 |
| 1730414400 | 154.83 | -1.1 | -0.71 | 155.83 | 156.4 | 154.29 | 864480 |
| 1730328000 | 155.93 | -0.03 | -0.02 | 155.24 | 156.655 | 155.11 | 654137 |
| 1730241600 | 155.96 | 0.04 | 0.03 | 155.69999 | 157.44 | 154.96 | 695766 |
| 1730155200 | 155.91999 | 0.88 | 0.57 | 155.68 | 157.37 | 155.18 | 503501 |
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
