Premium
Dolby Laboratories Inc (DLB)
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 | -1.6 | -3.11284046693 | 51.4 | 51.46 | 48.66 | 1132335 | 49.78479697 | CS |
| 4 | -2.86 | -5.4310672237 | 52.66 | 54.43 | 48.66 | 1064637 | 51.78130164 | CS |
| 12 | -14.88 | -23.0055658627 | 64.68 | 65.65 | 48.66 | 882953 | 54.99174564 | CS |
| 26 | -14.4 | -22.4299065421 | 64.2 | 69.95 | 48.66 | 811616 | 59.03877777 | CS |
| 52 | -25.65 | -33.9960238569 | 75.45 | 77 | 48.66 | 662457 | 63.06333755 | CS |
| 156 | -36.23 | -42.1132163199 | 86.03 | 91.015 | 48.66 | 515876 | 72.68322693 | CS |
| 260 | -50.84 | -50.5166931638 | 100.64 | 104.25 | 48.66 | 479944 | 75.41621445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 49.8 | -0.32 | -0.64 | 50.32 | 50.64 | 49.55 | 501423 |
| 1783636800 | 50.12 | 0.24 | 0.48 | 49.17 | 50.42 | 48.88 | 723712 |
| 1783550400 | 49.88 | 0.57 | 1.16 | 49 | 50.84 | 48.66 | 1072537 |
| 1783464000 | 49.31 | -0.73 | -1.46 | 50.505 | 51.21 | 48.66 | 1427660 |
| 1783377600 | 50.04 | -1.11 | -2.17 | 51.4 | 51.46 | 50.03 | 1305429 |
| 1783032000 | 51.15 | -1.44 | -2.74 | 53.74 | 53.77 | 50.605 | 1391300 |
| 1782945600 | 52.59 | 0.01 | 0.02 | 53.22 | 53.54 | 52.56 | 933730 |
| 1782859200 | 52.58 | 0.46 | 0.88 | 51.53 | 52.895 | 51.5 | 734068 |
| 1782772800 | 52.12 | -1.37 | -2.56 | 53.9 | 53.95 | 51.76 | 1111881 |
| 1782513600 | 53.49 | 1.04 | 1.98 | 52.4 | 53.89 | 52.3025 | 1332468 |
| 1782427200 | 52.45 | -0.19 | -0.36 | 52.72 | 53.515 | 52.085 | 826226 |
| 1782340800 | 52.64 | 0.53 | 1.02 | 52.17 | 52.85 | 51.825 | 1054891 |
| 1782254400 | 52.11 | -0.31 | -0.59 | 52.4 | 52.98 | 51.99 | 759966 |
| 1782168000 | 52.42 | 0.09 | 0.17 | 51.31 | 52.84 | 51.3 | 1260821 |
| 1781822400 | 52.33 | 1.1 | 2.15 | 51.09 | 52.385 | 50.73 | 2265240 |
| 1781736000 | 51.23 | -1.61 | -3.05 | 52.62 | 53.23 | 51.075 | 830412 |
| 1781649600 | 52.84 | -0.6 | -1.12 | 53.45 | 54 | 52.72 | 606989 |
| 1781563200 | 53.44 | 0.92 | 1.75 | 53 | 54.43 | 52.75 | 932484 |
| 1781304000 | 52.52 | -0.21 | -0.40 | 52.66 | 52.82 | 52.04 | 593643 |
| 1781217600 | 52.73 | -0.16 | -0.30 | 52.89 | 52.985 | 51.78 | 678149 |
| 1781131200 | 52.89 | -1.24 | -2.29 | 53.6 | 54.69 | 52.85 | 573865 |
| 1781044800 | 54.13 | 0.12 | 0.22 | 53.99 | 54.87 | 53.46 | 652262 |
| 1780958400 | 54.01 | 0.23 | 0.43 | 53.59 | 54.4 | 53.02 | 663355 |
| 1780699200 | 53.78 | -0.26 | -0.48 | 54.14 | 54.67 | 53.3 | 592735 |
| 1780612800 | 54.04 | -0.85 | -1.55 | 55.24 | 55.615 | 53.98 | 874815 |
| 1780526400 | 54.89 | -0.72 | -1.29 | 55.5 | 55.78 | 54.715 | 773174 |
| 1780440000 | 55.61 | -0.46 | -0.82 | 55.55 | 55.66 | 54.29 | 863961 |
| 1780353600 | 56.07 | 0.26 | 0.47 | 56.16 | 56.52 | 55.09 | 799394 |
| 1780094400 | 55.81 | 0.55 | 1.00 | 55.38 | 56.22 | 55.33 | 1017187 |
| 1780008000 | 55.26 | -0.4 | -0.72 | 55.52 | 55.73 | 54.55 | 702624 |
| 1779921600 | 55.66 | -0.89 | -1.57 | 56.81 | 57.79 | 55.59 | 627522 |
| 1779835200 | 56.55 | 1.84 | 3.36 | 54.3 | 56.83 | 54.23 | 980383 |
| 1779489600 | 54.71 | 0.65 | 1.20 | 54.31 | 55.31 | 53.24 | 882142 |
| 1779403200 | 54.06 | -0.06 | -0.11 | 53.99 | 54.74 | 52.49 | 1181403 |
| 1779316800 | 54.12 | 0.75 | 1.41 | 53.33 | 54.125 | 52.45 | 961722 |
| 1779230400 | 53.37 | -1 | -1.84 | 54.68 | 54.8 | 53.2 | 830543 |
| 1779144000 | 54.37 | 0.16 | 0.30 | 54.14 | 54.59 | 53.54 | 690602 |
| 1778884800 | 54.21 | -0.58 | -1.06 | 54.9 | 55.156 | 54.11 | 852369 |
| 1778798400 | 54.79 | 0.51 | 0.94 | 54.36 | 54.81 | 53.815 | 852442 |
| 1778712000 | 54.28 | -1.1 | -1.99 | 55.1 | 55.479 | 53.4522 | 1070339 |
| 1778625600 | 55.38 | -2.21 | -3.84 | 57.35 | 57.36 | 55.0401 | 1695261 |
| 1778539200 | 57.59 | -0.56 | -0.96 | 58.17 | 58.56 | 56.95 | 884865 |
| 1778280000 | 58.15 | 0.68 | 1.18 | 57.41 | 58.3 | 56.855 | 581096 |
| 1778193600 | 57.47 | -0.51 | -0.88 | 58.6 | 59.35 | 57.42 | 631985 |
| 1778107200 | 57.98 | -1.06 | -1.80 | 59.11 | 59.35 | 57.36 | 754843 |
| 1778020800 | 59.04 | 0.63 | 1.08 | 58.36 | 59.29 | 57.14 | 1118581 |
| 1777934400 | 58.41 | 0.95 | 1.65 | 57.58 | 59.06 | 57.297 | 1135774 |
| 1777675200 | 57.46 | -6.68 | -10.41 | 60.02 | 62.925 | 55.73 | 2137658 |
| 1777588800 | 64.14 | 0.88 | 1.39 | 63.09 | 64.319999 | 61.89 | 646123 |
| 1777502400 | 63.26 | 0.31 | 0.49 | 62.62 | 63.35 | 62.17 | 544796 |
| 1777416000 | 62.95 | -0.69 | -1.08 | 64.08 | 64.709999 | 62.73 | 628348 |
| 1777329600 | 63.64 | -0.44 | -0.69 | 64.019999 | 64.39 | 63.38 | 457045 |
| 1777070400 | 64.08 | 1.12 | 1.78 | 63.13 | 64.29 | 62.54 | 389613 |
| 1776984000 | 62.96 | -1.97 | -3.03 | 64.459999 | 64.974999 | 62.09 | 418441 |
| 1776897600 | 64.93 | 0.01 | 0.02 | 65.11 | 65.25 | 64.42 | 432352 |
| 1776811200 | 64.92 | 0.15 | 0.23 | 64.76 | 65.65 | 64.55 | 353737 |
| 1776724800 | 64.769999 | 0.13 | 0.20 | 64.59 | 65.22 | 64.519999 | 521249 |
| 1776465600 | 64.64 | 0.6 | 0.94 | 64.68 | 65.5 | 64.51 | 710630 |
| 1776379200 | 64.04 | 1.03 | 1.63 | 63.74 | 64.099999 | 63.09 | 462405 |
| 1776292800 | 63.01 | 1.07 | 1.73 | 62.19 | 63.06 | 62.01 | 501764 |
| 1776206400 | 61.94 | 0.38 | 0.62 | 61.92 | 62.59 | 61.615 | 618255 |
| 1776120000 | 61.56 | 0.95 | 1.57 | 60.62 | 61.67 | 59.65 | 585574 |
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.
