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 | 1.81 | 10.6658809664 | 16.97 | 18.9 | 16.57 | 3846850 | 18.12706625 | CS |
| 4 | 1.19 | 6.76520750426 | 17.59 | 18.9 | 15.98 | 2928018 | 17.19589798 | CS |
| 12 | 0.84 | 4.68227424749 | 17.94 | 19.845 | 15.98 | 3212157 | 17.87103175 | CS |
| 26 | 6.15 | 48.6935866983 | 12.63 | 20.55 | 11.64 | 3670203 | 17.12356921 | CS |
| 52 | 6.7 | 55.4635761589 | 12.08 | 20.55 | 10.61 | 2662880 | 15.55760722 | CS |
| 156 | 10.12 | 116.859122402 | 8.66 | 20.55 | 7.91 | 2217214 | 12.57325223 | CS |
| 260 | 12.52 | 200 | 6.26 | 20.55 | 4.55 | 2271378 | 10.41302027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 18.89 | 0.78 | 4.31 | 17.96 | 18.9 | 17.7 | 4714449 |
| 1781736000 | 18.11 | -0.3 | -1.63 | 18.35 | 18.568 | 18.07 | 2388964 |
| 1781649600 | 18.41 | -0.07 | -0.38 | 18.5 | 18.69 | 17.9 | 4775156 |
| 1781563200 | 18.48 | 0.91 | 5.18 | 17.57 | 18.505 | 17.28 | 7852725 |
| 1781304000 | 17.57 | 0.92 | 5.53 | 16.68 | 17.59 | 16.629999 | 2334365 |
| 1781217600 | 16.649999 | 0.05 | 0.30 | 16.97 | 17.095 | 16.57 | 1883042 |
| 1781131200 | 16.6 | -0.12 | -0.72 | 16.7 | 16.95 | 16.485 | 1971714 |
| 1781044800 | 16.719999 | 0.28 | 1.70 | 16.44 | 16.73 | 16.44 | 1876199 |
| 1780958400 | 16.44 | -0.21 | -1.26 | 16.67 | 16.86 | 16.29 | 1729475 |
| 1780699200 | 16.649999 | 0.41 | 2.52 | 16.27 | 16.76 | 16.12 | 2273491 |
| 1780612800 | 16.239999 | -0.15 | -0.92 | 16.51 | 16.64 | 16.155 | 1796324 |
| 1780526400 | 16.39 | -0.07 | -0.43 | 16.36 | 16.75 | 16.36 | 1810087 |
| 1780440000 | 16.46 | -0.19 | -1.14 | 16.62 | 16.69 | 16.204999 | 2233996 |
| 1780353600 | 16.649999 | 0.33 | 2.02 | 16.204999 | 16.79 | 15.98 | 3509680 |
| 1780094400 | 16.32 | -0.03 | -0.18 | 16.129999 | 16.364999 | 16.045 | 4327700 |
| 1780008000 | 16.35 | -0.56 | -3.31 | 16.73 | 16.81 | 16.35 | 4116081 |
| 1779921600 | 16.91 | -0.49 | -2.82 | 17.29 | 17.56 | 16.774999 | 4408369 |
| 1779835200 | 17.4 | 0.02 | 0.12 | 17.33 | 17.4572 | 17.04 | 1920886 |
| 1779489600 | 17.38 | -0.38 | -2.14 | 17.585 | 17.585 | 17.14 | 2403352 |
| 1779403200 | 17.76 | -0.56 | -3.06 | 17.59 | 17.98 | 17.4528 | 2020728 |
| 1779316800 | 18.32 | 0.72 | 4.09 | 17.85 | 18.46 | 17.74 | 3681231 |
| 1779230400 | 17.6 | -0.31 | -1.73 | 17.96 | 18.005 | 17.425 | 2885444 |
| 1779144000 | 17.91 | 0.27 | 1.53 | 17.66 | 18.18 | 17.53 | 3283309 |
| 1778884800 | 17.64 | -0.21 | -1.18 | 17.63 | 17.7625 | 17.395 | 3212021 |
| 1778798400 | 17.85 | 0.04 | 0.22 | 17.83 | 17.99 | 17.56 | 2793025 |
| 1778712000 | 17.81 | -0.91 | -4.86 | 18.79 | 18.91 | 17.63 | 3692823 |
| 1778625600 | 18.72 | -0.01 | -0.05 | 18.64 | 18.87 | 18.51 | 2189091 |
| 1778539200 | 18.73 | -0.27 | -1.42 | 19.135 | 19.18 | 18.38 | 2958724 |
| 1778280000 | 19 | -0.02 | -0.11 | 19.08 | 19.39 | 18.84 | 2908218 |
| 1778193600 | 19.02 | 0.08 | 0.42 | 19.26 | 19.55 | 18.58 | 3660537 |
| 1778107200 | 18.94 | -0.16 | -0.84 | 19.43 | 19.845 | 18.73 | 4876474 |
| 1778020800 | 19.1 | 0.51 | 2.74 | 19 | 19.28 | 18.69 | 3384756 |
| 1777934400 | 18.59 | -0.28 | -1.48 | 18.82 | 18.89 | 18.52 | 1956149 |
| 1777675200 | 18.87 | 0.39 | 2.11 | 18.44 | 18.88 | 18.19 | 2122305 |
| 1777588800 | 18.48 | 0.21 | 1.15 | 18.2 | 18.56 | 18.095 | 2386256 |
| 1777502400 | 18.27 | -0.02 | -0.11 | 18.35 | 18.4499 | 18.02 | 1938715 |
| 1777416000 | 18.29 | -0.05 | -0.27 | 18.46 | 18.59 | 18.19 | 2396167 |
| 1777329600 | 18.34 | 0.28 | 1.55 | 18.13 | 18.41 | 17.8 | 3727974 |
| 1777070400 | 18.06 | 0.27 | 1.52 | 17.77 | 18.0875 | 17.62 | 2150161 |
| 1776984000 | 17.79 | 0.05 | 0.28 | 17.86 | 18.04 | 17.715 | 2144420 |
| 1776897600 | 17.74 | -0.25 | -1.39 | 18.16 | 18.27 | 17.17 | 4526318 |
| 1776811200 | 17.99 | -0.67 | -3.59 | 18.9 | 18.9899 | 17.92 | 3072292 |
| 1776724800 | 18.66 | 0.34 | 1.86 | 18.17 | 18.75 | 17.62 | 2933147 |
| 1776465600 | 18.32 | 0.6 | 3.39 | 18.29 | 18.655 | 17.86 | 5691208 |
| 1776379200 | 17.72 | 0.06 | 0.34 | 17.67 | 17.89 | 17.21 | 2590269 |
| 1776292800 | 17.66 | 0.48 | 2.79 | 17.75 | 18.16 | 17.46 | 4173068 |
| 1776206400 | 17.18 | -0.39 | -2.22 | 17.52 | 17.63 | 17.115 | 3001660 |
| 1776120000 | 17.57 | 0.11 | 0.63 | 17.66 | 18.01 | 17.46 | 4708318 |
| 1775860800 | 17.46 | -0.34 | -1.91 | 17.7 | 17.75 | 17.11 | 2815314 |
| 1775774400 | 17.8 | -0.55 | -3.00 | 18.42 | 18.53 | 17.7201 | 4358098 |
| 1775688000 | 18.35 | 0.76 | 4.32 | 17.56 | 18.37 | 17.29 | 4405197 |
| 1775601600 | 17.59 | -0.92 | -4.97 | 18.58 | 18.82 | 17.4101 | 5167437 |
| 1775515200 | 18.51 | -0.15 | -0.80 | 18.73 | 18.75 | 18.26 | 3906701 |
| 1775169600 | 18.66 | 0.55 | 3.04 | 18 | 18.84 | 17.83 | 4151980 |
| 1775083200 | 18.11 | -0.16 | -0.88 | 18.17 | 18.62 | 18.03 | 2773571 |
| 1774996800 | 18.27 | 0.34 | 1.90 | 18.16 | 18.51 | 18.04 | 3339929 |
| 1774910400 | 17.93 | -0.17 | -0.94 | 18.06 | 18.3315 | 17.63 | 3164236 |
| 1774651200 | 18.1 | 0.28 | 1.57 | 17.74 | 18.14 | 17.67 | 3389851 |
| 1774564800 | 17.82 | 0.04 | 0.22 | 17.94 | 18.4 | 17.79 | 4156357 |
| 1774478400 | 17.78 | -0.74 | -4.00 | 18.24 | 18.29 | 17.62 | 6025897 |
| 1774392000 | 18.52 | 0.75 | 4.22 | 18.01 | 18.58 | 17.78 | 6493051 |
| 1774305600 | 17.77 | 0.5 | 2.90 | 17.12 | 17.845 | 17.12 | 4091013 |
| 1774046400 | 17.27 | -0.59 | -3.30 | 17.9 | 17.9 | 17.03 | 4580156 |
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.
