Premium
DHI Group Inc (DHX)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -4.39330543933 | 2.39 | 2.51 | 2.17 | 174090 | 2.35888787 | CS |
| 4 | -0.395 | -14.7388059701 | 2.68 | 3.315 | 2.17 | 246030 | 2.7934955 | CS |
| 12 | 0.485 | 26.9444444444 | 1.8 | 3.315 | 1.7 | 183667 | 2.49396399 | CS |
| 26 | 0.605 | 36.0119047619 | 1.68 | 3.315 | 1.48 | 162242 | 2.10850615 | CS |
| 52 | -0.285 | -11.0894941634 | 2.57 | 3.315 | 1.45 | 184212 | 2.20813545 | CS |
| 156 | -3.405 | -59.841827768 | 5.69 | 7.57 | 1.45 | 197092 | 4.00910039 | CS |
| 260 | 0.125 | 5.78703703704 | 2.16 | 7.57 | 1.45 | 192987 | 3.8000574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 2.29 | -0.06 | -2.55 | 2.31 | 2.35 | 2.2 | 140953 |
| 1741045200 | 2.35 | -0.07 | -2.89 | 2.42 | 2.5099999 | 2.35 | 103131 |
| 1740786000 | 2.42 | 0.15 | 6.61 | 2.17 | 2.5 | 2.17 | 317534 |
| 1740699600 | 2.27 | -0.08 | -3.40 | 2.31 | 2.38 | 2.23 | 75422 |
| 1740613200 | 2.35 | -0.04 | -1.67 | 2.39 | 2.43 | 2.23 | 233409 |
| 1740526800 | 2.39 | 0.1 | 4.37 | 2.34 | 2.415 | 2.24 | 150325 |
| 1740440400 | 2.29 | -0.33 | -12.60 | 2.62 | 2.63 | 2.29 | 324544 |
| 1740181200 | 2.62 | -0.1 | -3.68 | 2.7 | 2.77 | 2.59 | 140466 |
| 1740094800 | 2.72 | -0.32 | -10.53 | 3 | 3.005 | 2.66 | 166914 |
| 1740008400 | 3.04 | 0.12 | 4.11 | 2.84 | 3.04 | 2.7599999 | 292945 |
| 1739922000 | 2.92 | -0.06 | -2.01 | 3 | 3.1 | 2.88 | 185956 |
| 1739576400 | 2.98 | -0.3 | -9.15 | 3.2599999 | 3.275 | 2.9561 | 205521 |
| 1739490000 | 3.2799999 | 0.28 | 9.33 | 3 | 3.315 | 2.96 | 242246 |
| 1739403600 | 3 | -0.05 | -1.64 | 3.02 | 3.02 | 2.92 | 211430 |
| 1739317200 | 3.05 | 0.03 | 0.99 | 3.09 | 3.14 | 2.995 | 218345 |
| 1739230800 | 3.02 | 0.01 | 0.33 | 3.02 | 3.11 | 2.9 | 420962 |
| 1738971600 | 3.0099999 | 0.01 | 0.33 | 3.14 | 3.14 | 2.9004 | 361674 |
| 1738885200 | 3 | 0.21 | 7.53 | 2.82 | 3.125 | 2.7 | 553009 |
| 1738798800 | 2.79 | 0.11 | 4.10 | 2.68 | 2.96 | 2.64 | 326528 |
| 1738712400 | 2.68 | -0.01 | -0.37 | 2.62 | 2.81 | 2.49 | 232161 |
| 1738626000 | 2.69 | -0.14 | -4.95 | 2.75 | 2.81 | 2.65 | 99636 |
| 1738366800 | 2.83 | -0.13 | -4.39 | 2.98 | 2.98 | 2.8 | 214322 |
| 1738280400 | 2.96 | 0.02 | 0.68 | 2.91 | 2.97 | 2.7799999 | 168808 |
| 1738194000 | 2.94 | 0.06 | 2.08 | 2.82 | 2.99 | 2.54 | 184889 |
| 1738107600 | 2.88 | 0.19 | 7.06 | 2.7 | 2.94 | 2.6 | 188432 |
| 1738021200 | 2.69 | 0.13 | 5.08 | 2.5 | 2.75 | 2.46 | 188882 |
| 1737762000 | 2.56 | 0.23 | 9.87 | 2.35 | 2.6 | 2.2729 | 137461 |
| 1737675600 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1737589200 | 2.33 | -0.01 | -0.43 | 2.39 | 2.44 | 2.32 | 63348 |
| 1737502800 | 2.34 | 0.07 | 3.08 | 2.31 | 2.38 | 2.2 | 78074 |
| 1737157200 | 2.27 | 0.04 | 1.79 | 2.24 | 2.34 | 2.13 | 177960 |
| 1737070800 | 2.23 | -0.1 | -4.29 | 2.34 | 2.37 | 2.2 | 103303 |
| 1736984400 | 2.33 | 0.03 | 1.30 | 2.32 | 2.39 | 2.25 | 101233 |
| 1736898000 | 2.3 | 0.06 | 2.68 | 2.24 | 2.37 | 2.195 | 219339 |
| 1736811600 | 2.24 | 0.14 | 6.67 | 2.05 | 2.29 | 1.93 | 229304 |
| 1736552400 | 2.1 | -0.08 | -3.67 | 2.1317 | 2.1748 | 2.0299999 | 297683 |
| 1736379600 | 2.18 | 0.1 | 4.81 | 2.0299999 | 2.25 | 1.87 | 327331 |
| 1736293200 | 2.08 | 0.28 | 15.56 | 1.81 | 2.14 | 1.78 | 470400 |
| 1736206800 | 1.8 | 0.05 | 2.86 | 1.8 | 1.85 | 1.77 | 182557 |
| 1735947600 | 1.75 | 0 | 0.00 | 1.78 | 1.83 | 1.72 | 164853 |
| 1735861200 | 1.75 | -0.02 | -1.13 | 1.8 | 1.89 | 1.74 | 174395 |
| 1735688400 | 1.77 | 0.02 | 1.14 | 1.77 | 1.79 | 1.74 | 61152 |
| 1735602000 | 1.75 | -0.05 | -2.78 | 1.77 | 1.7892 | 1.72 | 50012 |
| 1735342800 | 1.8 | -0.03 | -1.64 | 1.81 | 1.85 | 1.77 | 64786 |
| 1735256400 | 1.83 | -0.04 | -2.14 | 1.85 | 1.85 | 1.75 | 34825 |
| 1735077840 | 1.87 | 0.1 | 5.65 | 1.8 | 1.92 | 1.74 | 59839 |
| 1734997200 | 1.77 | -0.1 | -5.35 | 1.85 | 1.85 | 1.72 | 132432 |
| 1734738000 | 1.87 | -0.02 | -1.06 | 1.86 | 1.8792 | 1.82 | 52275 |
| 1734651600 | 1.89 | 0.02 | 1.07 | 1.845 | 1.91 | 1.82 | 79984 |
| 1734565200 | 1.87 | 0 | 0.00 | 1.83 | 1.88 | 1.82 | 106221 |
| 1734478800 | 1.87 | -0.01 | -0.53 | 1.8206 | 1.8794 | 1.82 | 112249 |
| 1734392400 | 1.88 | 0.05 | 2.73 | 1.835 | 1.89 | 1.81 | 133951 |
| 1734133200 | 1.83 | -0.02 | -1.08 | 1.84 | 1.84 | 1.77 | 32526 |
| 1734046800 | 1.85 | 0.12 | 6.94 | 1.75 | 1.87 | 1.73 | 113457 |
| 1733960400 | 1.73 | -0.04 | -2.26 | 1.76 | 1.8 | 1.7 | 116873 |
| 1733874000 | 1.77 | -0.02 | -1.12 | 1.77 | 1.85 | 1.76 | 66251 |
| 1733787600 | 1.79 | 0.01 | 0.56 | 1.79 | 1.89 | 1.75 | 91771 |
| 1733528400 | 1.78 | 0.02 | 1.14 | 1.755 | 1.81 | 1.74 | 61384 |
| 1733442000 | 1.76 | 0.06 | 3.53 | 1.67 | 1.77 | 1.54 | 229195 |
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
