Premium
DigitalOcean Holdings Inc (DOCN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.47 | -5.83097261568 | 42.36 | 43.73 | 38.23 | 1265968 | 40.97790715 | CS |
| 4 | -4.11 | -9.34090909091 | 44 | 47.02 | 36.2435 | 1640182 | 42.04268183 | CS |
| 12 | 0.54 | 1.37229987294 | 39.35 | 47.02 | 32.9 | 1216087 | 39.91033443 | CS |
| 26 | 2.97 | 8.04442036836 | 36.92 | 47.02 | 32.9 | 1161615 | 40.03105551 | CS |
| 52 | 0.53 | 1.34654471545 | 39.36 | 47.02 | 26.63 | 1228316 | 37.37185583 | CS |
| 156 | -12.29 | -23.5530854734 | 52.18 | 63.1708 | 19.39 | 1479079 | 37.08157199 | CS |
| 260 | -1.61 | -3.87951807229 | 41.5 | 133.4 | 19.39 | 1558107 | 46.98910467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 39.89 | -0.23 | -0.57 | 39.85 | 40.45 | 38.18 | 911651 |
| 1741304400 | 40.12 | -1.42 | -3.42 | 40.82 | 41.58 | 39.84 | 955536 |
| 1741218000 | 41.54 | 1.12 | 2.77 | 40.45 | 41.73 | 40.07 | 911114 |
| 1741131600 | 40.42 | 0.07 | 0.17 | 39.46 | 40.85 | 38.23 | 1655736 |
| 1741045200 | 40.35 | -2.5 | -5.83 | 43.22 | 43.245 | 39.95 | 1600127 |
| 1740786000 | 42.85 | 0.14 | 0.33 | 42.36 | 43.73 | 41.16 | 1198243 |
| 1740699600 | 42.71 | -1.23 | -2.80 | 44 | 46.1 | 42.66 | 2419166 |
| 1740613200 | 43.94 | 3.11 | 7.62 | 41.41 | 44.01 | 39.72 | 2405493 |
| 1740526800 | 40.83 | 3.66 | 9.85 | 45 | 45 | 40.4 | 4217580 |
| 1740440400 | 37.17 | -2.13 | -5.42 | 39.31 | 39.555 | 36.2435 | 3885174 |
| 1740181200 | 39.3 | -3.74 | -8.69 | 43.45 | 43.8 | 39.26 | 1845712 |
| 1740094800 | 43.04 | -1.23 | -2.78 | 43.89 | 44.33 | 41.87 | 1429358 |
| 1740008400 | 44.27 | -2.42 | -5.18 | 46.08 | 46.48 | 44.21 | 1233737 |
| 1739922000 | 46.69 | 2.18 | 4.90 | 44.57 | 47.02 | 44.445 | 1362204 |
| 1739576400 | 44.51 | -1.33 | -2.90 | 45.66 | 45.67 | 44.34 | 883735 |
| 1739490000 | 45.84 | 0.53 | 1.17 | 45.42 | 45.9 | 44.4401 | 897237 |
| 1739403600 | 45.31 | 0.07 | 0.15 | 44.52 | 45.7989 | 44.2 | 777194 |
| 1739317200 | 45.24 | -0.69 | -1.50 | 45.33 | 46.46 | 44.7001 | 841325 |
| 1739230800 | 45.93 | 1.15 | 2.57 | 45.45 | 46.16 | 45.02 | 986010 |
| 1738971600 | 44.78 | 0.79 | 1.80 | 44 | 45.8 | 43.81 | 1607737 |
| 1738885200 | 43.99 | 1.04 | 2.42 | 43.26 | 43.99 | 42.655 | 1104497 |
| 1738798800 | 42.95 | 2.13 | 5.22 | 40.83 | 43.23 | 40.83 | 1744356 |
| 1738712400 | 40.82 | 0.58 | 1.44 | 40.58 | 41.205 | 40.32 | 921106 |
| 1738626000 | 40.24 | -1.24 | -2.99 | 40.07 | 40.82 | 38.65 | 1457294 |
| 1738366800 | 41.48 | -0.22 | -0.53 | 42.06 | 42.65 | 40.861 | 1243067 |
| 1738280400 | 41.7 | -0.11 | -0.26 | 42.04 | 42.446 | 41.35 | 1425359 |
| 1738194000 | 41.81 | -0.16 | -0.38 | 41.87 | 42.23 | 40.43 | 887910 |
| 1738107600 | 41.97 | 1.83 | 4.56 | 40.5 | 42.815 | 39.62 | 1701726 |
| 1738021200 | 40.14 | -0.04 | -0.10 | 39.41 | 41.88 | 38.59 | 1847066 |
| 1737762000 | 40.18 | 1.91 | 4.99 | 40 | 41.85 | 39.12 | 1866662 |
| 1737675600 | 38.27 | 0 | 0.00 | 38.27 | 38.27 | 38.27 | 0 |
| 1737589200 | 38.27 | 1.01 | 2.71 | 37.5 | 38.725 | 37.2527 | 1143052 |
| 1737502800 | 37.26 | 1.13 | 3.13 | 36.775 | 37.49 | 36.3726 | 930509 |
| 1737157200 | 36.13 | 0.86 | 2.44 | 35.7 | 36.35 | 34.91 | 1008922 |
| 1737070800 | 35.27 | 1.03 | 3.01 | 35.85 | 37 | 35.11 | 1097953 |
| 1736984400 | 34.24 | 0.68 | 2.03 | 34.57 | 34.98 | 33.92 | 787044 |
| 1736898000 | 33.56 | 0.08 | 0.24 | 33.8 | 34.22 | 32.99 | 962338 |
| 1736811600 | 33.479999 | -0.54 | -1.59 | 33.35 | 33.89 | 33.085 | 724283 |
| 1736552400 | 34.02 | -0.46 | -1.33 | 33.549999 | 34.22 | 32.9 | 797446 |
| 1736379600 | 34.48 | -0.45 | -1.29 | 34.35 | 35.17 | 34.01 | 701576 |
| 1736293200 | 34.93 | -0.67 | -1.88 | 36.03 | 36.2 | 34.6066 | 1120235 |
| 1736206800 | 35.6 | -0.12 | -0.34 | 36.16 | 36.6393 | 35.44 | 559804 |
| 1735947600 | 35.72 | 1.46 | 4.26 | 34.4 | 35.9993 | 34.2 | 649615 |
| 1735861200 | 34.26 | 0.19 | 0.56 | 34.48 | 34.83 | 33.8 | 537946 |
| 1735688400 | 34.07 | -0.1 | -0.29 | 34.43 | 34.76 | 33.99 | 522677 |
| 1735602000 | 34.17 | -0.75 | -2.15 | 34.365 | 34.49 | 33.59 | 584784 |
| 1735342800 | 34.92 | -1.01 | -2.81 | 35.7 | 35.7 | 34.565 | 740975 |
| 1735256400 | 35.93 | 0.35 | 0.98 | 35.36 | 36.26 | 35.2088 | 408652 |
| 1735077840 | 35.58 | -0.1 | -0.28 | 35.68 | 35.8072 | 35.35 | 231362 |
| 1734997200 | 35.68 | -0.02 | -0.06 | 35.7 | 36.14 | 35.327 | 632162 |
| 1734738000 | 35.7 | 0.25 | 0.71 | 34.835 | 36.4336 | 34.835 | 1627223 |
| 1734651600 | 35.45 | 0.66 | 1.90 | 35.72 | 36.005 | 34.58 | 956568 |
| 1734565200 | 34.79 | -2.97 | -7.87 | 38.05 | 38.05 | 34.64 | 1087797 |
| 1734478800 | 37.76 | -0.01 | -0.03 | 37.95 | 38.55 | 37.3 | 897788 |
| 1734392400 | 37.77 | -0.36 | -0.94 | 38.02 | 38.63 | 37.635 | 600955 |
| 1734133200 | 38.13 | -1.24 | -3.15 | 39.4233 | 39.5 | 37.82 | 584899 |
| 1734046800 | 39.37 | 0.96 | 2.50 | 38.29 | 39.39 | 38.29 | 464851 |
| 1733960400 | 38.41 | 0.12 | 0.31 | 38.84 | 39.55 | 38.13 | 683465 |
| 1733874000 | 38.29 | -0.74 | -1.90 | 38.84 | 39.44 | 37.97 | 812550 |
| 1733787600 | 39.03 | -1.14 | -2.84 | 40.9 | 41.37 | 38.97 | 645728 |
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
