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 | -0.96 | -4.73840078973 | 20.26 | 20.57 | 18.709 | 893508 | 19.84269594 | CS |
| 4 | 2.63 | 15.7768446311 | 16.67 | 20.57 | 16.455 | 1088454 | 18.75995995 | CS |
| 12 | 3.15 | 19.5046439628 | 16.15 | 20.57 | 15.36 | 1142664 | 18.00675135 | CS |
| 26 | -2.3 | -10.6481481481 | 21.6 | 24.69 | 15.36 | 1202785 | 19.1454237 | CS |
| 52 | -5.14 | -21.031096563 | 24.44 | 33.6 | 15.36 | 1090461 | 22.74826207 | CS |
| 156 | 4.12 | 27.1409749671 | 15.18 | 35.45 | 14.71 | 1287032 | 24.75395402 | CS |
| 260 | -11.38 | -37.0925684485 | 30.68 | 35.45 | 7.79 | 1285868 | 21.86319301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 19.3 | -0.51 | -2.57 | 19.695 | 19.695 | 18.709 | 1069502 |
| 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 | 18.57 | 19.2286 | 18.46 | 1283464 |
| 1736379600 | 18.4 | 0.05 | 0.27 | 18.06 | 18.465 | 17.955 | 1053909 |
| 1736293200 | 18.35 | 0.05 | 0.27 | 18.295 | 18.38 | 17.87 | 857237 |
| 1736206800 | 18.3 | -0.32 | -1.72 | 18.72 | 19.14 | 18.15 | 1049920 |
| 1735947600 | 18.62 | 0.17 | 0.92 | 18.51 | 18.66 | 18.2087 | 937702 |
| 1735861200 | 18.45 | -0.05 | -0.27 | 18.54 | 18.81 | 18.35 | 1309986 |
| 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 | 1037670 |
| 1735342800 | 17.34 | 0.18 | 1.05 | 17.1248 | 17.54 | 16.97 | 1151730 |
| 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 | 1077153 |
| 1734738000 | 15.94 | -0.19 | -1.18 | 16.045 | 16.51 | 15.88 | 1595259 |
| 1734651600 | 16.129999 | -0.68 | -4.05 | 16.87 | 17.02 | 15.89 | 1631966 |
| 1734565200 | 16.81 | -0.7 | -4.00 | 17.6 | 17.83 | 16.52 | 1711626 |
| 1734478800 | 17.51 | 0.99 | 5.99 | 16.489999 | 17.67 | 16.4201 | 1586040 |
| 1734392400 | 16.52 | -0.93 | -5.33 | 17.23 | 17.27 | 16.46 | 1113033 |
| 1734133200 | 17.45 | -0.11 | -0.63 | 17.5057 | 17.705 | 17.12 | 759780 |
| 1734046800 | 17.56 | -0.77 | -4.20 | 18.21 | 18.22 | 17.4 | 794866 |
| 1733960400 | 18.33 | -0.03 | -0.16 | 18.5 | 18.525 | 17.72 | 1400970 |
| 1733874000 | 18.36 | 0.03 | 0.16 | 18.41 | 18.78 | 18.13 | 810655 |
| 1733787600 | 18.33 | -0.09 | -0.49 | 18.62 | 19.1 | 18.28 | 928325 |
| 1733528400 | 18.42 | -0.1 | -0.54 | 18.51 | 18.52 | 17.98 | 796787 |
| 1733442000 | 18.52 | -0.41 | -2.17 | 19.069 | 19.1793 | 18.35 | 728579 |
| 1733355600 | 18.93 | -0.16 | -0.84 | 18.88 | 19.02 | 18.26 | 947223 |
| 1733269200 | 19.09 | -0.81 | -4.07 | 19.8378 | 20.06 | 19 | 923164 |
| 1733182800 | 19.9 | 0.85 | 4.46 | 18.88 | 19.94 | 18.74 | 1120796 |
| 1732917840 | 19.05 | -0.11 | -0.57 | 19.25 | 19.25 | 18.6 | 514171 |
| 1732750800 | 19.16 | -0.22 | -1.14 | 19.41 | 19.95 | 19.14 | 873999 |
| 1732664400 | 19.38 | 0.29 | 1.52 | 18.98 | 19.4 | 18.895 | 863575 |
| 1732578000 | 19.09 | 0.49 | 2.63 | 18.64 | 19.455 | 18.64 | 1760099 |
| 1732318800 | 18.6 | 0.21 | 1.14 | 18.31 | 18.93 | 18.3 | 732950 |
| 1732232400 | 18.39 | 0.35 | 1.94 | 18.22 | 18.67 | 17.97 | 627484 |
| 1732146000 | 18.04 | 0.06 | 0.33 | 17.81 | 18.3 | 17.76 | 773150 |
| 1732059600 | 17.98 | -0.68 | -3.64 | 18.49 | 18.65 | 17.85 | 1059965 |
| 1731973200 | 18.66 | 0.01 | 0.05 | 18.71 | 18.85 | 18.28 | 745630 |
| 1731714000 | 18.65 | -0.44 | -2.30 | 19.405 | 19.67 | 18.57 | 991426 |
| 1731627600 | 19.09 | 0.13 | 0.69 | 18.9581 | 19.1 | 18.51 | 1052932 |
| 1731541200 | 18.96 | 0.67 | 3.66 | 18.395 | 19.04 | 17.83 | 1289239 |
| 1731454800 | 18.29 | -0.26 | -1.40 | 18.24 | 18.715 | 18.18 | 1409887 |
| 1731368400 | 18.55 | 0.51 | 2.83 | 18 | 18.62 | 17.82 | 1947692 |
| 1731109200 | 18.04 | 0.4 | 2.27 | 17.6 | 18.1 | 17.33 | 1657911 |
| 1731022800 | 17.64 | 0.34 | 1.97 | 17.28 | 17.66 | 16.9734 | 2072266 |
| 1730936400 | 17.3 | 1.37 | 8.60 | 16.44 | 17.75 | 16.239999 | 2772313 |
| 1730850000 | 15.93 | 0.07 | 0.44 | 16.2 | 16.2 | 15.52 | 1548289 |
| 1730763600 | 15.86 | 0.46 | 2.99 | 15.54 | 16.21 | 15.54 | 779140 |
| 1730500800 | 15.4 | -0.27 | -1.72 | 15.81 | 15.87 | 15.36 | 1067221 |
| 1730414400 | 15.67 | -0.35 | -2.18 | 16.16 | 16.29 | 15.55 | 1050467 |
| 1730328000 | 16.02 | 0 | 0.00 | 16.03 | 16.329999 | 15.93 | 878949 |
| 1730241600 | 16.02 | -1.11 | -6.48 | 16.69 | 16.845 | 15.955 | 1513045 |
| 1730155200 | 17.13 | 0.12 | 0.71 | 16.719999 | 17.34 | 16.719999 | 858212 |
| 1729896000 | 17.01 | 0.29 | 1.73 | 16.88 | 17.26 | 16.84 | 678243 |
| 1729809600 | 16.719999 | 0.13 | 0.78 | 16.59 | 16.87 | 16.2 | 1902202 |
| 1729723200 | 16.59 | -0.54 | -3.15 | 17 | 17.08 | 16.46 | 1067229 |
| 1729636800 | 17.13 | 0.3 | 1.78 | 17.0384 | 17.16 | 16.84 | 830522 |
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
