Premium
DNOW Inc (DNOW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 12.81 | 0.21 | 1.67 | 12.48 | 13.02 | 12.43 | 3304261 |
| 1783032000 | 12.6 | -0.2 | -1.56 | 12.8 | 12.85 | 12.56 | 2937416 |
| 1782945600 | 12.8 | -0.17 | -1.31 | 12.94 | 13.185 | 12.8 | 2150289 |
| 1782859200 | 12.97 | -0.15 | -1.14 | 13.13 | 13.24 | 12.845 | 3220811 |
| 1782772800 | 13.12 | -0.43 | -3.17 | 13.47 | 13.6 | 13 | 1926730 |
| 1782513600 | 13.55 | 0.1 | 0.74 | 13.37 | 13.63 | 13.31 | 5001823 |
| 1782427200 | 13.45 | 0.36 | 2.75 | 13.16 | 13.5 | 13.16 | 2021938 |
| 1782340800 | 13.09 | -0.32 | -2.39 | 13.35 | 13.35 | 12.835 | 6514802 |
| 1782254400 | 13.41 | -0.3 | -2.19 | 13.61 | 13.75 | 13.19 | 4067301 |
| 1782168000 | 13.71 | 0.21 | 1.56 | 13.62 | 13.83 | 13.335 | 4832839 |
| 1781822400 | 13.5 | -0.02 | -0.15 | 13.58 | 13.75 | 13.225 | 7268163 |
| 1781736000 | 13.52 | 0.03 | 0.22 | 13.47 | 13.7 | 13.435 | 3404273 |
| 1781649600 | 13.49 | -0.21 | -1.53 | 13.815 | 13.91 | 13.305 | 2389223 |
| 1781563200 | 13.7 | -0.33 | -2.35 | 13.79 | 14.06 | 13.63 | 3359350 |
| 1781304000 | 14.03 | 0.37 | 2.71 | 13.72 | 14.16 | 13.69 | 2597835 |
| 1781217600 | 13.66 | -0.14 | -1.01 | 13.93 | 13.96 | 13.6 | 2050283 |
| 1781131200 | 13.8 | 0.31 | 2.30 | 13.55 | 13.919 | 13.43 | 3219812 |
| 1781044800 | 13.49 | -0.16 | -1.17 | 13.71 | 13.835 | 13.245 | 3210176 |
| 1780958400 | 13.65 | 0.42 | 3.17 | 13.36 | 13.7291 | 13.32 | 1983483 |
| 1780699200 | 13.23 | -0.27 | -2.00 | 13.51 | 13.6 | 13.125 | 1949024 |
| 1780612800 | 13.5 | 0.27 | 2.04 | 13.26 | 13.64 | 13.17 | 2820460 |
| 1780526400 | 13.23 | -0.07 | -0.53 | 13.3 | 13.37 | 12.955 | 2458274 |
| 1780440000 | 13.3 | 0.37 | 2.86 | 12.97 | 13.36 | 12.97 | 2777689 |
| 1780353600 | 12.93 | 0.14 | 1.09 | 12.78 | 12.97 | 12.715 | 3250325 |
| 1780094400 | 12.79 | -0.47 | -3.54 | 13.26 | 13.3 | 12.74 | 4025060 |
| 1780008000 | 13.26 | 0.15 | 1.14 | 12.99 | 13.45 | 12.85 | 3571350 |
| 1779921600 | 13.11 | -0.06 | -0.46 | 13.11 | 13.18 | 12.81 | 3441905 |
| 1779835200 | 13.17 | 0.1 | 0.77 | 13.1 | 13.24 | 12.87 | 3062702 |
| 1779489600 | 13.07 | 0.18 | 1.40 | 12.89 | 13.11 | 12.835 | 2191665 |
| 1779403200 | 12.89 | -0.31 | -2.35 | 13.12 | 13.12 | 12.78 | 4833307 |
| 1779316800 | 13.2 | 0.17 | 1.30 | 13.03 | 13.47 | 13 | 2613516 |
| 1779230400 | 13.03 | 0 | 0.00 | 13.01 | 13.05 | 12.78 | 2873757 |
| 1779144000 | 13.03 | -0.11 | -0.84 | 13.15 | 13.24 | 12.88 | 2031497 |
| 1778884800 | 13.14 | -0.19 | -1.43 | 13.33 | 13.47 | 13.085 | 3161479 |
| 1778798400 | 13.33 | 0.19 | 1.45 | 13.2 | 13.57 | 13.16 | 3692281 |
| 1778712000 | 13.14 | -0.22 | -1.65 | 13.22 | 13.43 | 12.9 | 3239243 |
| 1778625600 | 13.36 | 0.23 | 1.75 | 13.19 | 13.38 | 12.9 | 3292163 |
| 1778539200 | 13.13 | 0.06 | 0.46 | 13.14 | 13.3099 | 12.93 | 4191283 |
| 1778280000 | 13.07 | 0.02 | 0.15 | 13.18 | 13.54 | 13.03 | 4913974 |
| 1778193600 | 13.05 | -0.45 | -3.33 | 12.85 | 13.42 | 12.65 | 8326809 |
| 1778107200 | 13.5 | -0.11 | -0.81 | 13.64 | 13.825 | 13.375 | 3979787 |
| 1778020800 | 13.61 | 0.19 | 1.42 | 13.46 | 13.78 | 13.42 | 2673480 |
| 1777934400 | 13.42 | 0.01 | 0.07 | 13.42 | 13.52 | 13.245 | 2859465 |
| 1777675200 | 13.41 | -0.08 | -0.59 | 13.49 | 13.51 | 13.14 | 2754215 |
| 1777588800 | 13.49 | 0.39 | 2.98 | 12.96 | 13.665 | 12.95 | 4484351 |
| 1777502400 | 13.1 | 0.16 | 1.24 | 13.02 | 13.1765 | 12.93 | 2768618 |
| 1777416000 | 12.94 | 0.23 | 1.81 | 12.77 | 12.99 | 12.73 | 3015352 |
| 1777329600 | 12.71 | 0 | 0.00 | 12.9 | 12.955 | 12.675 | 2423057 |
| 1777070400 | 12.71 | 0.27 | 2.17 | 12.42 | 12.815 | 12.32 | 2707787 |
| 1776984000 | 12.44 | 0.16 | 1.30 | 12.4 | 12.59 | 12.27 | 1447390 |
| 1776897600 | 12.28 | 0.34 | 2.85 | 12.05 | 12.335 | 12.02 | 2675855 |
| 1776811200 | 11.94 | -0.06 | -0.50 | 12.06 | 12.3 | 11.875 | 2459912 |
| 1776724800 | 12 | 0.05 | 0.42 | 11.86 | 12.02 | 11.51 | 3586436 |
| 1776465600 | 11.95 | 0.06 | 0.50 | 11.75 | 11.96 | 11.72 | 5132051 |
| 1776379200 | 11.89 | -0.09 | -0.75 | 12 | 12.165 | 11.83 | 2508179 |
| 1776292800 | 11.98 | 0.02 | 0.17 | 12.13 | 12.26 | 11.835 | 3299531 |
| 1776206400 | 11.96 | -0.42 | -3.39 | 12.38 | 12.44 | 11.96 | 2003751 |
| 1776120000 | 12.38 | 0.17 | 1.39 | 12.22 | 12.42 | 12.06 | 1695415 |
| 1775860800 | 12.21 | -0.04 | -0.33 | 12.23 | 12.3 | 12.14 | 2577959 |
| 1775774400 | 12.25 | -0.05 | -0.41 | 12.35 | 12.49 | 12.24 | 2879454 |
| 1775688000 | 12.3 | 0.02 | 0.16 | 12.42 | 12.575 | 12.115 | 3461335 |
| 1775601600 | 12.28 | 0.1 | 0.82 | 12.14 | 12.3 | 12.05 | 2592293 |
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.
