Premium
Dicks Sporting Goods Inc (DKS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.44 | 4.19462341702 | 225.05 | 234.51 | 219.74 | 1163072 | 225.73256172 | CS |
| 4 | 9.97 | 4.44058435774 | 224.52 | 235.81 | 219.678 | 1010021 | 228.53889741 | CS |
| 12 | 34.43 | 17.2098370489 | 200.06 | 235.81 | 188.7 | 1181169 | 214.21900793 | CS |
| 26 | 21.53 | 10.1098797896 | 212.96 | 239.3 | 186.55 | 1025940 | 214.05560011 | CS |
| 52 | 87.31 | 59.321918739 | 147.18 | 239.3 | 146.86 | 1094605 | 206.98504486 | CS |
| 156 | 125.16 | 114.479099973 | 109.33 | 239.3 | 63.45 | 1492727 | 135.70965951 | CS |
| 260 | 186.27 | 386.291995023 | 48.22 | 239.3 | 13.46 | 1825659 | 101.89131909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 234.49 | 6.46 | 2.83 | 231.96 | 234.56 | 230.22 | 914574 |
| 1737157200 | 228.03 | 0.9 | 0.40 | 229.18 | 230.84 | 227.04 | 1054587 |
| 1737070800 | 227.13 | 0.62 | 0.27 | 225.86 | 229.09 | 225.04 | 1098685 |
| 1736984400 | 226.51 | 5.84 | 2.65 | 225.45 | 228.315 | 224.765 | 1488565 |
| 1736898000 | 220.67 | -3.77 | -1.68 | 225.05 | 227.31 | 219.74 | 1010449 |
| 1736811600 | 224.44 | -5.38 | -2.34 | 227.71 | 229.38 | 219.678 | 1105633 |
| 1736552400 | 229.82 | -3.71 | -1.59 | 230.24 | 235 | 229.675 | 1255794 |
| 1736379600 | 233.53 | 5.94 | 2.61 | 228.8 | 234.04 | 225.94 | 820711 |
| 1736293200 | 227.59 | -0.44 | -0.19 | 230.09 | 231.565 | 223.55 | 1027437 |
| 1736206800 | 228.03 | -1.09 | -0.48 | 230.99 | 235.81 | 226.79 | 1225241 |
| 1735947600 | 229.12 | 2.21 | 0.97 | 227.66 | 230.89 | 225.11 | 821618 |
| 1735861200 | 226.91 | -1.93 | -0.84 | 230.9 | 233.33 | 224.88 | 892088 |
| 1735688400 | 228.84 | -2.9 | -1.25 | 233.04 | 233.04 | 227.07 | 770921 |
| 1735602000 | 231.74 | -2.33 | -1.00 | 229.94 | 233.47 | 227.62 | 1138972 |
| 1735342800 | 234.07 | -0.98 | -0.42 | 233.4 | 234.61 | 231.165 | 720277 |
| 1735256400 | 235.05 | 9.84 | 4.37 | 227.16 | 235.16 | 226.1 | 1298914 |
| 1735077840 | 225.21 | -0.1 | -0.04 | 224.52 | 226.3 | 222.6824 | 523906 |
| 1734997200 | 225.31 | 6.55 | 2.99 | 217.96 | 225.42 | 216.52 | 1109718 |
| 1734738000 | 218.76 | 1.17 | 0.54 | 215.44 | 222.49 | 214.67 | 1749915 |
| 1734651600 | 217.59 | 2.67 | 1.24 | 218.2 | 222.07 | 215.51 | 1116434 |
| 1734565200 | 214.92 | -11.05 | -4.89 | 225.02 | 226.1299 | 214.69 | 1436799 |
| 1734478800 | 225.97 | 1.49 | 0.66 | 223.59 | 226.61 | 221.44 | 1307587 |
| 1734392400 | 224.48 | 1.09 | 0.49 | 223.41 | 227.82 | 221.81 | 1131566 |
| 1734133200 | 223.39 | 4.53 | 2.07 | 219.26 | 223.55 | 218.005 | 1027885 |
| 1734046800 | 218.86 | -2.18 | -0.99 | 220.44 | 221.43 | 217.93 | 863371 |
| 1733960400 | 221.04 | 7.28 | 3.41 | 214.75 | 221.27 | 214.25 | 1198517 |
| 1733874000 | 213.76 | -0.43 | -0.20 | 213.51 | 219.72 | 211.55 | 1001893 |
| 1733787600 | 214.19 | -2.9 | -1.34 | 218.05 | 218.96 | 211.3 | 1360332 |
| 1733528400 | 217.09 | 8.37 | 4.01 | 211.33 | 218.67 | 210.295 | 1702544 |
| 1733442000 | 208.72 | -2.89 | -1.37 | 210.5 | 213.24 | 207.89 | 988618 |
| 1733355600 | 211.61 | 2.12 | 1.01 | 210 | 213.12 | 206.59 | 1481376 |
| 1733269200 | 209.49 | -5.87 | -2.73 | 216 | 218.19 | 209.13 | 1829703 |
| 1733182800 | 215.36 | 8.12 | 3.92 | 207.99 | 218.81 | 207.26 | 1879593 |
| 1732917840 | 207.24 | -6.42 | -3.00 | 212.45 | 214.8422 | 206.98 | 1206770 |
| 1732750800 | 213.66 | 1.44 | 0.68 | 217.83 | 225 | 212.64 | 1939456 |
| 1732664400 | 212.22 | -3.01 | -1.40 | 227.7 | 229.4 | 209 | 3819858 |
| 1732578000 | 215.23 | 5.07 | 2.41 | 217.01 | 220.73 | 213.82 | 2383538 |
| 1732318800 | 210.16 | 8.53 | 4.23 | 205 | 211.12 | 204.99 | 1739261 |
| 1732232400 | 201.63 | 7.45 | 3.84 | 194.48 | 202.51 | 192.41 | 1584144 |
| 1732146000 | 194.18 | -5.39 | -2.70 | 197 | 197.26 | 192.2 | 1337002 |
| 1732059600 | 199.57 | -0.91 | -0.45 | 198.26 | 200.98 | 192.705 | 1032341 |
| 1731973200 | 200.48 | 2.23 | 1.12 | 199.58 | 201.83 | 198.13 | 1064697 |
| 1731714000 | 198.25 | -0.47 | -0.24 | 195.91 | 201.25 | 195.91 | 905273 |
| 1731627600 | 198.72 | 1.39 | 0.70 | 197.21 | 203.83 | 197.21 | 1046202 |
| 1731541200 | 197.33 | -1.46 | -0.73 | 200.06 | 204.27 | 196.52 | 700946 |
| 1731454800 | 198.79 | 0.31 | 0.16 | 200.63 | 202.86 | 197.8375 | 967812 |
| 1731368400 | 198.48 | -4.46 | -2.20 | 205.19 | 205.41 | 197.55 | 683681 |
| 1731109200 | 202.94 | 2.96 | 1.48 | 198.87 | 203.89 | 198.87 | 725878 |
| 1731022800 | 199.98 | 4.86 | 2.49 | 195.98 | 202.13 | 195.84 | 841345 |
| 1730936400 | 195.12 | -2.98 | -1.50 | 200.9 | 201.175 | 188.7 | 1501587 |
| 1730850000 | 198.1 | 1.37 | 0.70 | 196.15 | 199.5105 | 195.145 | 694475 |
| 1730763600 | 196.73 | 3.03 | 1.56 | 194.18 | 199.5 | 194.08 | 695695 |
| 1730500800 | 193.7 | -2.05 | -1.05 | 196.86 | 197.9699 | 192.67 | 1261746 |
| 1730414400 | 195.75 | -5.13 | -2.55 | 199.05 | 200.85 | 195.75 | 833403 |
| 1730328000 | 200.88 | -1.25 | -0.62 | 201.92 | 204.49 | 200.44 | 559142 |
| 1730241600 | 202.13 | -3.14 | -1.53 | 202.21 | 203.35 | 198.42 | 664250 |
| 1730155200 | 205.27 | 0.9 | 0.44 | 205.48 | 207.55 | 204.7146 | 544996 |
| 1729896000 | 204.37 | -0.15 | -0.07 | 206.9 | 207.2 | 204 | 494952 |
| 1729809600 | 204.52 | -1.18 | -0.57 | 207.36 | 209.17 | 203.58 | 624988 |
| 1729723200 | 205.7 | -2.9 | -1.39 | 208 | 208.25 | 203.86 | 696027 |
| 1729636800 | 208.6 | -4.8 | -2.25 | 211.78 | 213.105 | 208.47 | 648770 |
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
