Premium
DHT Holdings Inc New (DHT)
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 | -0.08 | -0.754716981132 | 10.6 | 10.847033 | 10.08 | 1393954 | 10.35306135 | CS |
| 4 | -1.03 | -8.91774891775 | 11.55 | 11.68 | 10.07 | 1655014 | 10.60254122 | CS |
| 12 | 1.68 | 19.0045248869 | 8.84 | 12.32 | 8.82 | 1847487 | 10.71561131 | CS |
| 26 | -0.55 | -4.96838301716 | 11.07 | 12.32 | 8.6701 | 1746006 | 10.56444271 | CS |
| 52 | -0.27 | -2.50231696015 | 10.79 | 12.8 | 8.6701 | 1782073 | 10.98927068 | CS |
| 156 | 5.05 | 92.3217550274 | 5.47 | 12.8 | 4.98 | 2233596 | 9.36849072 | CS |
| 260 | 4.44 | 73.0263157895 | 6.08 | 12.8 | 4.52 | 2502519 | 7.79544739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 10.52 | 0.23 | 2.24 | 10.32 | 10.53 | 10.23 | 1131998 |
| 1741905600 | 10.29 | 0.03 | 0.29 | 10.27 | 10.48 | 10.2429 | 1169924 |
| 1741819200 | 10.26 | 0.06 | 0.59 | 10.22 | 10.38 | 10.17 | 887596 |
| 1741732800 | 10.2 | -0.03 | -0.29 | 10.42 | 10.505 | 10.08 | 1324401 |
| 1741646400 | 10.23 | -0.52 | -4.84 | 10.52 | 10.52 | 10.15 | 2048199 |
| 1741390800 | 10.75 | 0.15 | 1.42 | 10.6 | 10.847033 | 10.6 | 1539650 |
| 1741304400 | 10.6 | 0.25 | 2.42 | 10.55 | 10.62 | 10.44 | 1185595 |
| 1741218000 | 10.35 | -0.17 | -1.62 | 10.52 | 10.64 | 10.315 | 1496038 |
| 1741131600 | 10.52 | 0.11 | 1.06 | 10.22 | 10.625 | 10.07 | 1943058 |
| 1741045200 | 10.41 | 0.07 | 0.68 | 10.52 | 10.795 | 10.265 | 2685238 |
| 1740786000 | 10.34 | 0.15 | 1.47 | 10.19 | 10.54 | 10.17 | 1174019 |
| 1740699600 | 10.19 | -0.47 | -4.41 | 10.56 | 10.63 | 10.19 | 2195537 |
| 1740613200 | 10.66 | 0.08 | 0.76 | 10.6 | 10.715 | 10.55 | 1274723 |
| 1740526800 | 10.58 | -0.15 | -1.40 | 10.73 | 10.85 | 10.58 | 1576732 |
| 1740440400 | 10.73 | -0.11 | -1.01 | 10.77 | 10.84 | 10.65 | 2541758 |
| 1740181200 | 10.84 | -0.12 | -1.09 | 11 | 11.07 | 10.8 | 1201376 |
| 1740094800 | 10.96 | -0.12 | -1.08 | 10.97 | 11.045 | 10.81 | 1925160 |
| 1740008400 | 11.08 | 0.05 | 0.45 | 11.04 | 11.275 | 10.98 | 1515284 |
| 1739922000 | 11.03 | -0.16 | -1.43 | 11.03 | 11.245 | 10.95 | 1606248 |
| 1739576400 | 11.19 | 0.08 | 0.72 | 11.55 | 11.68 | 11.13 | 2154731 |
| 1739490000 | 11.11 | -0.14 | -1.24 | 11.28 | 11.405 | 11.05 | 1732375 |
| 1739403600 | 11.25 | 0.18 | 1.63 | 11.22 | 11.465 | 11.165 | 2716666 |
| 1739317200 | 11.07 | -0.23 | -2.04 | 11.34 | 11.34 | 11.03 | 1384623 |
| 1739230800 | 11.3 | -0.06 | -0.53 | 11.38 | 11.5 | 11.02 | 1560269 |
| 1738971600 | 11.36 | -0.15 | -1.30 | 11.53 | 11.645 | 11.28 | 1720593 |
| 1738885200 | 11.51 | -0.29 | -2.46 | 12 | 12.32 | 11.34 | 3767178 |
| 1738798800 | 11.8 | -0.05 | -0.42 | 11.61 | 11.86 | 11.61 | 2644810 |
| 1738712400 | 11.85 | 0.4 | 3.49 | 11.31 | 12.12 | 11.09 | 4022406 |
| 1738626000 | 11.45 | 0.13 | 1.15 | 11.32 | 11.485 | 11.111 | 1265548 |
| 1738366800 | 11.32 | -0.21 | -1.82 | 11.59 | 11.6 | 11.32 | 1579578 |
| 1738280400 | 11.53 | 0.36 | 3.22 | 11.37 | 11.59 | 11.1 | 1646683 |
| 1738194000 | 11.17 | 0.13 | 1.18 | 11.05 | 11.25 | 10.95 | 2085541 |
| 1738107600 | 11.04 | 0.19 | 1.75 | 11 | 11.088 | 10.86 | 1601911 |
| 1738021200 | 10.85 | 0.05 | 0.46 | 10.82 | 10.99 | 10.66 | 1899890 |
| 1737762000 | 10.8 | 0.1 | 0.93 | 11 | 11 | 10.47 | 2132264 |
| 1737675600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1737589200 | 10.7 | 0.39 | 3.78 | 10.32 | 10.8005 | 10.29 | 3375463 |
| 1737502800 | 10.31 | -0.45 | -4.18 | 10.62 | 10.645 | 10.29 | 2750458 |
| 1737157200 | 10.76 | -0.14 | -1.28 | 10.68 | 10.965 | 10.57 | 1610223 |
| 1737070800 | 10.9 | -0.49 | -4.30 | 11.18 | 11.225 | 10.88 | 1852785 |
| 1736984400 | 11.39 | 0.21 | 1.88 | 11.24 | 11.41 | 10.99 | 2524899 |
| 1736898000 | 11.18 | 0.09 | 0.81 | 10.85 | 11.2 | 10.79 | 2279392 |
| 1736811600 | 11.09 | 0.38 | 3.55 | 11 | 11.26 | 10.81 | 3003322 |
| 1736552400 | 10.71 | 0.66 | 6.57 | 10.61 | 10.88 | 10.51 | 2774853 |
| 1736379600 | 10.05 | 0.04 | 0.40 | 9.85 | 10.14 | 9.82 | 1546704 |
| 1736293200 | 10.01 | 0.68 | 7.29 | 9.83 | 10.27 | 9.83 | 3326440 |
| 1736206800 | 9.33 | -0.02 | -0.21 | 9.36 | 9.6 | 9.2899999 | 938583 |
| 1735947600 | 9.35 | -0.29 | -3.01 | 9.575 | 9.58 | 9.34 | 843074 |
| 1735861200 | 9.64 | 0.35 | 3.77 | 9.48 | 9.71 | 9.47 | 1867893 |
| 1735688400 | 9.2899999 | 0.11 | 1.20 | 9.18 | 9.3791 | 9.1649999 | 801619 |
| 1735602000 | 9.18 | -0.06 | -0.65 | 9.22 | 9.2373999 | 9.06 | 1005895 |
| 1735342800 | 9.24 | -0.08 | -0.86 | 9.25 | 9.31 | 9.155 | 1696958 |
| 1735256400 | 9.32 | -0.13 | -1.38 | 9.38 | 9.4083 | 9.2501 | 691207 |
| 1735077840 | 9.45 | 0.17 | 1.83 | 9.36 | 9.485 | 9.23 | 666027 |
| 1734997200 | 9.28 | 0.33 | 3.69 | 8.93 | 9.32 | 8.93 | 1157081 |
| 1734738000 | 8.95 | 0.06 | 0.67 | 8.84 | 9.065 | 8.82 | 1845833 |
| 1734651600 | 8.89 | -0.1 | -1.11 | 9.025 | 9.025 | 8.815 | 1557993 |
| 1734565200 | 8.99 | -0.01 | -0.11 | 9.07 | 9.19 | 8.95 | 2282592 |
| 1734478800 | 9 | 0.06 | 0.67 | 8.835 | 9.105 | 8.6701 | 2015790 |
| 1734392400 | 8.94 | -0.18 | -1.97 | 8.9 | 9.025 | 8.88 | 1320250 |
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
