Premium
Delek US Holdings Inc New (DK)
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 | -1.8 | -11.2009956441 | 16.07 | 16.55 | 14.04 | 2577713 | 15.55974538 | CS |
| 4 | -4.72 | -24.8551869405 | 18.99 | 19.99 | 14.04 | 1932437 | 16.5587111 | CS |
| 12 | -3.2357 | -18.4836938826 | 17.5057 | 20.57 | 14.04 | 1380791 | 17.35462781 | CS |
| 26 | -5.2 | -26.7077555213 | 19.47 | 20.72 | 14.04 | 1250138 | 17.85470491 | CS |
| 52 | -11.19 | -43.9512961508 | 25.46 | 33.6 | 14.04 | 1153172 | 21.37542793 | CS |
| 156 | -4.57 | -24.2569002123 | 18.84 | 35.45 | 14.04 | 1301041 | 24.64976847 | CS |
| 260 | 1.33 | 10.2782071097 | 12.94 | 35.45 | 7.79 | 1280304 | 21.62575384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.26 | -0.52 | -3.52 | 14.74 | 15.39 | 14.2 | 2055811 |
| 1741304400 | 14.78 | -0.45 | -2.95 | 15.11 | 15.11 | 14.28 | 2207553 |
| 1741218000 | 15.23 | -0.44 | -2.81 | 15.3 | 15.65 | 14.04 | 2871118 |
| 1741131600 | 15.67 | -0.08 | -0.51 | 15.55 | 15.96 | 15.25 | 2290665 |
| 1741045200 | 15.75 | -0.55 | -3.37 | 16.05 | 16.25 | 15.5 | 3080462 |
| 1740786000 | 16.3 | 0.45 | 2.84 | 16.07 | 16.55 | 15.7 | 2454641 |
| 1740699600 | 15.85 | 0.73 | 4.83 | 15.29 | 16.149999 | 15.02 | 2423992 |
| 1740613200 | 15.12 | -1.28 | -7.80 | 16.19 | 16.489899 | 15.09 | 3000364 |
| 1740526800 | 16.399999 | 0.01 | 0.06 | 16.719999 | 17.27 | 16.36 | 2725228 |
| 1740440400 | 16.39 | -0.27 | -1.62 | 16.75 | 16.875 | 16.094999 | 2412039 |
| 1740181200 | 16.66 | -0.8 | -4.58 | 17.49 | 17.53 | 16.649999 | 1512732 |
| 1740094800 | 17.46 | -0.24 | -1.36 | 17.52 | 17.73 | 17.2 | 869872 |
| 1740008400 | 17.7 | -0.2 | -1.12 | 18.1 | 18.1 | 17.32 | 1026686 |
| 1739922000 | 17.9 | -0.35 | -1.92 | 18.26 | 18.79 | 17.8 | 1983156 |
| 1739576400 | 18.25 | 0.82 | 4.70 | 17.84 | 18.35 | 17.51 | 1186613 |
| 1739490000 | 17.43 | -0.41 | -2.30 | 17.8 | 17.885 | 16.8 | 1382887 |
| 1739403600 | 17.84 | -1.69 | -8.65 | 19.31 | 19.4 | 17.84 | 1563628 |
| 1739317200 | 19.53 | 0.07 | 0.36 | 19.66 | 19.99 | 19.37 | 780930 |
| 1739230800 | 19.46 | 0.89 | 4.79 | 18.79 | 19.77 | 18.72 | 1676463 |
| 1738971600 | 18.57 | -0.38 | -2.01 | 18.99 | 19.31 | 18.57 | 1324230 |
| 1738885200 | 18.95 | -0.32 | -1.66 | 19.36 | 19.36 | 18.57 | 1039263 |
| 1738798800 | 19.27 | -0.23 | -1.18 | 19.59 | 19.78 | 19.06 | 792056 |
| 1738712400 | 19.5 | 1.44 | 7.97 | 17.98 | 19.58 | 17.91 | 1464721 |
| 1738626000 | 18.06 | 0.2 | 1.12 | 17.79 | 18.18 | 17.46 | 755799 |
| 1738366800 | 17.86 | -0.48 | -2.62 | 18.24 | 18.42 | 17.63 | 1078476 |
| 1738280400 | 18.34 | -0.27 | -1.45 | 18.85 | 19.01 | 18.09 | 521280 |
| 1738194000 | 18.61 | 0.48 | 2.65 | 18.05 | 19.02 | 17.98 | 907858 |
| 1738107600 | 18.13 | -0.03 | -0.17 | 18.21 | 18.45 | 17.81 | 675713 |
| 1738021200 | 18.16 | 0.03 | 0.17 | 18.24 | 18.72 | 18 | 1051830 |
| 1737762000 | 18.13 | -0.21 | -1.15 | 18.39 | 18.65 | 17.96 | 992394 |
| 1737675600 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1737589200 | 18.34 | -0.96 | -4.97 | 19.16 | 19.22 | 18.32 | 1175724 |
| 1737502800 | 19.3 | -0.51 | -2.57 | 19.92 | 19.92 | 18.709 | 1074689 |
| 1737157200 | 19.81 | -0.21 | -1.05 | 20.13 | 20.13 | 19.44 | 799034 |
| 1737070800 | 20.02 | -0.29 | -1.43 | 20.12 | 20.46 | 19.79 | 638644 |
| 1736984400 | 20.31 | 0.42 | 2.11 | 20.26 | 20.57 | 19.86 | 1061665 |
| 1736898000 | 19.89 | 0.41 | 2.10 | 19.27 | 19.93 | 18.8917 | 952822 |
| 1736811600 | 19.48 | 0.61 | 3.23 | 18.99 | 20.3199 | 18.86 | 1956765 |
| 1736552400 | 18.87 | 0.47 | 2.55 | 18.21 | 19.2286 | 18.21 | 1304648 |
| 1736379600 | 18.4 | 0.05 | 0.27 | 18.1 | 18.465 | 17.955 | 1063655 |
| 1736293200 | 18.35 | 0.05 | 0.27 | 18.28 | 18.38 | 17.87 | 866453 |
| 1736206800 | 18.3 | -0.32 | -1.72 | 18.67 | 19.14 | 18.15 | 1068792 |
| 1735947600 | 18.62 | 0.17 | 0.92 | 18.6 | 18.66 | 18.2087 | 957665 |
| 1735861200 | 18.45 | -0.05 | -0.27 | 18.64 | 18.81 | 18.35 | 1321743 |
| 1735688400 | 18.5 | 0.76 | 4.28 | 17.89 | 18.8 | 17.89 | 1059809 |
| 1735602000 | 17.74 | 0.4 | 2.31 | 17.48 | 18.1 | 17.13 | 1040696 |
| 1735342800 | 17.34 | 0.18 | 1.05 | 17.14 | 17.54 | 16.97 | 1157882 |
| 1735256400 | 17.16 | 0.5 | 3.00 | 16.67 | 17.165 | 16.454999 | 1090304 |
| 1735077840 | 16.66 | 0.43 | 2.65 | 16.17 | 16.739999 | 16 | 642296 |
| 1734997200 | 16.23 | 0.29 | 1.82 | 16 | 16.469999 | 15.94 | 1078004 |
| 1734738000 | 15.94 | -0.19 | -1.18 | 16 | 16.51 | 15.88 | 1675749 |
| 1734651600 | 16.129999 | -0.68 | -4.05 | 16.91 | 17.02 | 15.89 | 1644184 |
| 1734565200 | 16.81 | -0.7 | -4.00 | 17.48 | 17.83 | 16.52 | 1725623 |
| 1734478800 | 17.51 | 0.99 | 5.99 | 16.35 | 17.67 | 16.35 | 1597726 |
| 1734392400 | 16.52 | -0.93 | -5.33 | 17.17 | 17.41 | 16.46 | 1130346 |
| 1734133200 | 17.45 | -0.11 | -0.63 | 17.29 | 17.705 | 17.12 | 773354 |
| 1734046800 | 17.56 | -0.77 | -4.20 | 18.32 | 18.32 | 17.4 | 801276 |
| 1733960400 | 18.33 | -0.03 | -0.16 | 18.44 | 18.525 | 17.72 | 1404456 |
| 1733874000 | 18.36 | 0.03 | 0.16 | 18.44 | 18.78 | 18.13 | 832446 |
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
