Premium
DNOW Inc (DNOW)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.07279693487 | 13.05 | 13.35 | 12.82 | 1538995 | 12.93477084 | CS |
| 4 | -2.26 | -14.8978246539 | 15.17 | 15.29 | 12.82 | 793749 | 13.85035885 | CS |
| 12 | 0.13 | 1.0172143975 | 12.78 | 15.42 | 11.54 | 752878 | 13.3929668 | CS |
| 26 | -0.63 | -4.65288035451 | 13.54 | 15.645 | 11.42 | 792771 | 13.3217308 | CS |
| 52 | 1.24 | 10.6255355613 | 11.67 | 15.645 | 9.44 | 906290 | 13.22419304 | CS |
| 156 | 4.36 | 50.9941520468 | 8.55 | 15.645 | 8.395 | 789451 | 11.76969319 | CS |
| 260 | 1.37 | 11.8717504333 | 11.54 | 15.645 | 4.03 | 954628 | 9.77805915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 12.91 | -0.22 | -1.68 | 12.98 | 13.14 | 12.725 | 400432 |
| 1735256400 | 13.13 | 0.02 | 0.15 | 13.03 | 13.18 | 12.91 | 392759 |
| 1735077840 | 13.11 | 0.04 | 0.31 | 13.05 | 13.12 | 12.925 | 206919 |
| 1734997200 | 13.07 | 0.18 | 1.40 | 12.96 | 13.13 | 12.82 | 754578 |
| 1734738000 | 12.89 | -0.36 | -2.72 | 13.05 | 13.35 | 12.845 | 4801723 |
| 1734651600 | 13.25 | -0.29 | -2.14 | 13.7 | 13.8115 | 13.23 | 695674 |
| 1734565200 | 13.54 | -0.26 | -1.88 | 13.89 | 14.121 | 13.44 | 1057324 |
| 1734478800 | 13.8 | -0.47 | -3.29 | 14.16 | 14.3 | 13.77 | 733404 |
| 1734392400 | 14.27 | -0.15 | -1.04 | 14.33 | 14.45 | 14.16 | 630099 |
| 1734133200 | 14.42 | -0.14 | -0.96 | 14.54 | 14.62 | 14.26 | 582397 |
| 1734046800 | 14.56 | -0.38 | -2.54 | 14.88 | 14.88 | 14.55 | 395499 |
| 1733960400 | 14.94 | 0.06 | 0.40 | 15.01 | 15.08 | 14.77 | 385236 |
| 1733874000 | 14.88 | 0.12 | 0.81 | 14.72 | 15.15 | 14.5 | 627940 |
| 1733787600 | 14.76 | 0.13 | 0.89 | 14.79 | 14.9 | 14.65 | 477027 |
| 1733528400 | 14.63 | -0.23 | -1.55 | 14.95 | 14.95 | 14.52 | 414588 |
| 1733442000 | 14.86 | -0.31 | -2.04 | 15.17 | 15.24 | 14.84 | 398551 |
| 1733355600 | 15.17 | -0.06 | -0.39 | 15.2 | 15.23 | 14.91 | 648274 |
| 1733269200 | 15.23 | 0.05 | 0.33 | 15.25 | 15.29 | 14.91 | 582929 |
| 1733182800 | 15.18 | 0.13 | 0.86 | 15.11 | 15.21 | 14.91 | 781109 |
| 1732917840 | 15.05 | -0.08 | -0.53 | 15.17 | 15.28 | 14.75 | 515202 |
| 1732750800 | 15.13 | 0.01 | 0.07 | 15.16 | 15.42 | 15.061 | 508123 |
| 1732664400 | 15.12 | 0.13 | 0.87 | 14.87 | 15.14 | 14.73 | 620838 |
| 1732578000 | 14.99 | 0.04 | 0.27 | 15.08 | 15.22 | 14.94 | 720389 |
| 1732318800 | 14.95 | 0.24 | 1.63 | 14.78 | 15.04 | 14.71 | 640133 |
| 1732232400 | 14.71 | 0.06 | 0.41 | 14.72 | 14.895 | 14.66 | 504709 |
| 1732146000 | 14.65 | 0.29 | 2.02 | 14.38 | 14.65 | 14.325 | 410417 |
| 1732059600 | 14.36 | -0.04 | -0.28 | 14.18 | 14.38 | 14.16 | 381981 |
| 1731973200 | 14.4 | 0.03 | 0.21 | 14.46 | 14.6285 | 14.37 | 525181 |
| 1731714000 | 14.37 | -0.22 | -1.51 | 14.64 | 14.73 | 14.29 | 519031 |
| 1731627600 | 14.59 | -0.27 | -1.82 | 14.92 | 14.99 | 14.34 | 1282045 |
| 1731541200 | 14.86 | -0.05 | -0.34 | 14.96 | 15.06 | 14.655 | 669762 |
| 1731454800 | 14.91 | 0.07 | 0.47 | 14.9 | 15.19 | 14.8 | 996160 |
| 1731368400 | 14.84 | 0.59 | 4.14 | 14.39 | 14.9 | 14.33 | 912492 |
| 1731109200 | 14.25 | 0.51 | 3.71 | 13.57 | 14.39 | 13.51 | 1149104 |
| 1731022800 | 13.74 | -0.01 | -0.07 | 13.44 | 14.49 | 13.22 | 987241 |
| 1730936400 | 13.75 | 1.6 | 13.17 | 12.755 | 13.8 | 12.755 | 1341586 |
| 1730850000 | 12.15 | 0.28 | 2.36 | 11.8 | 12.17 | 11.76 | 491265 |
| 1730763600 | 11.87 | 0.21 | 1.80 | 11.7 | 11.98 | 11.68 | 558144 |
| 1730500800 | 11.66 | -0.17 | -1.44 | 11.91 | 12 | 11.615 | 758027 |
| 1730414400 | 11.83 | 0.19 | 1.63 | 11.69 | 11.899 | 11.54 | 902672 |
| 1730328000 | 11.64 | -0.01 | -0.09 | 11.69 | 11.88 | 11.62 | 2489931 |
| 1730241600 | 11.65 | -0.33 | -2.75 | 11.85 | 11.93 | 11.54 | 776301 |
| 1730155200 | 11.98 | 0.06 | 0.50 | 11.77 | 11.99 | 11.74 | 603498 |
| 1729896000 | 11.92 | 0.07 | 0.59 | 11.95 | 12.08 | 11.9 | 713020 |
| 1729809600 | 11.85 | -0.12 | -1.00 | 12.01 | 12.06 | 11.72 | 1101927 |
| 1729723200 | 11.97 | -0.11 | -0.91 | 12.05 | 12.12 | 11.96 | 423973 |
| 1729636800 | 12.08 | -0.14 | -1.15 | 12.18 | 12.27 | 11.99 | 449478 |
| 1729550400 | 12.22 | -0.21 | -1.69 | 12.58 | 12.62 | 12.205 | 492753 |
| 1729291200 | 12.43 | -0.21 | -1.66 | 12.66 | 12.77 | 12.405 | 1620954 |
| 1729204800 | 12.64 | 0.17 | 1.36 | 12.57 | 12.68 | 12.34 | 830931 |
| 1729118400 | 12.47 | -0.03 | -0.24 | 12.39 | 12.5 | 12.29 | 633464 |
| 1729032000 | 12.5 | -0.27 | -2.11 | 12.54 | 12.76 | 12.47 | 454138 |
| 1728945600 | 12.77 | 0 | 0.00 | 12.77 | 12.84 | 12.7 | 461536 |
| 1728686400 | 12.77 | 0.06 | 0.47 | 12.71 | 12.864 | 12.66 | 357823 |
| 1728600000 | 12.71 | 0.12 | 0.95 | 12.5 | 12.71 | 12.37 | 502604 |
| 1728513600 | 12.59 | 0.15 | 1.21 | 12.42 | 12.71 | 12.42 | 386511 |
| 1728427200 | 12.44 | -0.23 | -1.82 | 12.66 | 12.66 | 12.42 | 457544 |
| 1728340800 | 12.67 | 0 | 0.00 | 12.6 | 12.73 | 12.555 | 372308 |
| 1728081600 | 12.67 | 0.11 | 0.88 | 12.78 | 12.85 | 12.59 | 577701 |
| 1727995200 | 12.56 | -0.19 | -1.49 | 12.66 | 12.73 | 12.53 | 429415 |
| 1727908800 | 12.75 | 0.13 | 1.03 | 12.73 | 12.93 | 12.64 | 692371 |
| 1727822400 | 12.62 | -0.31 | -2.40 | 12.78 | 12.8 | 12.58 | 829600 |
| 1727736000 | 12.93 | 0.1 | 0.78 | 12.74 | 12.94 | 12.65 | 674535 |
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
