Premium
DigitalOcean Holdings Inc (DOCN)
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 | -2.32 | -6.10205155181 | 38.02 | 38.63 | 34.58 | 1034066 | 36.06059255 | CS |
| 4 | -4.9578 | -12.1939701607 | 40.6578 | 41.37 | 34.58 | 757352 | 37.9516562 | CS |
| 12 | -4.94 | -12.155511811 | 40.64 | 44.8 | 34.58 | 910590 | 39.3069479 | CS |
| 26 | 2.07 | 6.15521855486 | 33.63 | 44.8 | 26.63 | 1158777 | 36.94061331 | CS |
| 52 | -1.21 | -3.27824437822 | 36.91 | 44.8 | 26.63 | 1189805 | 36.6793945 | CS |
| 156 | -44.83 | -55.6686948963 | 80.53 | 85.72 | 19.39 | 1551645 | 39.31317736 | CS |
| 260 | -5.8 | -13.9759036145 | 41.5 | 133.4 | 19.39 | 1569138 | 47.26118234 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 35.7 | 0.25 | 0.71 | 34.61 | 36.4336 | 34.5391 | 1712684 |
| 1734651600 | 35.45 | 0.66 | 1.90 | 35.72 | 36.005 | 34.58 | 974857 |
| 1734565200 | 34.79 | -2.97 | -7.87 | 38.18 | 38.18 | 34.64 | 1097870 |
| 1734478800 | 37.76 | -0.01 | -0.03 | 37.5 | 38.55 | 37.158 | 915777 |
| 1734392400 | 37.77 | -0.36 | -0.94 | 38.14 | 38.63 | 37.635 | 612041 |
| 1734133200 | 38.13 | -1.24 | -3.15 | 39.35 | 39.53 | 37.82 | 591324 |
| 1734046800 | 39.37 | 0.96 | 2.50 | 38.15 | 39.39 | 38.01 | 474310 |
| 1733960400 | 38.41 | 0.12 | 0.31 | 38.68 | 39.55 | 38.13 | 688987 |
| 1733874000 | 38.29 | -0.74 | -1.90 | 39.06 | 39.44 | 37.97 | 825766 |
| 1733787600 | 39.03 | -1.14 | -2.84 | 40.62 | 41.37 | 38.97 | 674210 |
| 1733528400 | 40.17 | 0.63 | 1.59 | 40.19 | 41.09 | 39.84 | 545122 |
| 1733442000 | 39.54 | -0.41 | -1.03 | 39.98 | 40.22 | 39.44 | 546229 |
| 1733355600 | 39.95 | 1.06 | 2.73 | 39.5 | 40.765 | 39.44 | 725735 |
| 1733269200 | 38.89 | -0.37 | -0.94 | 39 | 39.17 | 38.19 | 707074 |
| 1733182800 | 39.26 | 1.18 | 3.10 | 38.25 | 40.35 | 38.2001 | 891724 |
| 1732917840 | 38.08 | 0.2 | 0.53 | 38.04 | 38.53 | 37.86 | 301588 |
| 1732750800 | 37.88 | -0.83 | -2.14 | 38.77 | 38.95 | 37.65 | 528550 |
| 1732664400 | 38.71 | -0.81 | -2.05 | 39.29 | 39.39 | 38.6 | 597455 |
| 1732578000 | 39.52 | -0.08 | -0.20 | 40 | 41.08 | 39.3 | 1349267 |
| 1732318800 | 39.6 | 0.73 | 1.88 | 39.18 | 39.86 | 39.18 | 986093 |
| 1732232400 | 38.87 | 1.34 | 3.57 | 38.01 | 39.47 | 37.6 | 761869 |
| 1732146000 | 37.53 | -0.49 | -1.29 | 38.25 | 38.25 | 36.88 | 561244 |
| 1732059600 | 38.02 | 1.61 | 4.42 | 35.98 | 38.12 | 35.71 | 948129 |
| 1731973200 | 36.41 | -0.44 | -1.19 | 36.85 | 37.23 | 36.265 | 699451 |
| 1731714000 | 36.85 | -1.5 | -3.91 | 38.34 | 38.34 | 36.22 | 1259835 |
| 1731627600 | 38.35 | 0.29 | 0.76 | 38.3 | 39.075 | 38.02 | 743919 |
| 1731541200 | 38.06 | -0.33 | -0.86 | 38.55 | 40.23 | 38.03 | 1156613 |
| 1731454800 | 38.39 | -1 | -2.54 | 38.91 | 39.52 | 38.16 | 738482 |
| 1731368400 | 39.39 | 0.89 | 2.31 | 38.78 | 39.64 | 37.39 | 1179169 |
| 1731109200 | 38.5 | -0.27 | -0.70 | 38.45 | 38.77 | 37.86 | 1024856 |
| 1731022800 | 38.77 | -0.05 | -0.13 | 39.3 | 39.81 | 38.2 | 1162358 |
| 1730936400 | 38.82 | 2.97 | 8.28 | 36.95 | 38.84 | 36.585 | 2183853 |
| 1730850000 | 35.85 | 0.52 | 1.47 | 35.37 | 35.95 | 34.6 | 1829139 |
| 1730763600 | 35.33 | -5.5 | -13.47 | 38.64 | 38.64 | 35.12 | 3441104 |
| 1730500800 | 40.83 | 1.25 | 3.16 | 40.01 | 41.36 | 39.7 | 1459211 |
| 1730414400 | 39.58 | -1.37 | -3.35 | 40.76 | 41 | 39.56 | 893082 |
| 1730328000 | 40.95 | -0.27 | -0.66 | 41.15 | 41.47 | 40.86 | 852031 |
| 1730241600 | 41.22 | 0.33 | 0.81 | 40.55 | 41.285 | 40.5 | 798916 |
| 1730155200 | 40.89 | -0.15 | -0.37 | 41.61 | 41.71 | 40.43 | 893984 |
| 1729896000 | 41.04 | -0.18 | -0.44 | 41.1 | 41.65 | 40.52 | 542428 |
| 1729809600 | 41.22 | 0.14 | 0.34 | 41.27 | 41.915 | 40.83 | 552824 |
| 1729723200 | 41.08 | -0.84 | -2.00 | 41.92 | 42.135 | 40.57 | 776170 |
| 1729636800 | 41.92 | -0.78 | -1.83 | 42.36 | 42.6389 | 41.9 | 678436 |
| 1729550400 | 42.7 | -0.62 | -1.43 | 43.36 | 43.93 | 42.65 | 697754 |
| 1729291200 | 43.32 | -0.49 | -1.12 | 44.05 | 44.8 | 43.1723 | 804234 |
| 1729204800 | 43.81 | 0.26 | 0.60 | 43.65 | 44.01 | 43.265 | 623508 |
| 1729118400 | 43.55 | -0.45 | -1.02 | 44.23 | 44.25 | 43.12 | 557261 |
| 1729032000 | 44 | 0.14 | 0.32 | 44 | 44.51 | 43.155 | 934815 |
| 1728945600 | 43.86 | -0.1 | -0.23 | 44 | 44.48 | 43.58 | 815332 |
| 1728686400 | 43.96 | 0.42 | 0.96 | 43.96 | 44.45 | 43.42 | 947699 |
| 1728600000 | 43.54 | 0.92 | 2.16 | 41.99 | 43.6 | 41.8601 | 1105087 |
| 1728513600 | 42.62 | 1.01 | 2.43 | 41.66 | 43.23 | 41.66 | 1012789 |
| 1728427200 | 41.61 | -0.11 | -0.26 | 41.95 | 42.43 | 41.59 | 1009382 |
| 1728340800 | 41.72 | -1.18 | -2.75 | 42.89 | 42.98 | 41.3419 | 907412 |
| 1728081600 | 42.9 | 3.37 | 8.53 | 40.5 | 42.94 | 40.5 | 1111903 |
| 1727995200 | 39.53 | -0.3 | -0.75 | 39.12 | 39.93 | 38.84 | 614876 |
| 1727908800 | 39.83 | 1.2 | 3.11 | 38.51 | 39.85 | 38.42 | 840108 |
| 1727822400 | 38.63 | -1.76 | -4.36 | 40.38 | 40.38 | 38.39 | 1038333 |
| 1727736000 | 40.39 | -0.62 | -1.51 | 40.64 | 41.34 | 40 | 716613 |
| 1727476800 | 41.01 | -0.85 | -2.03 | 42.07 | 42.52 | 40.73 | 1523047 |
| 1727390400 | 41.86 | 1.1 | 2.70 | 40.99 | 42.15 | 39.84 | 4186213 |
| 1727304000 | 40.76 | -0.35 | -0.85 | 41.02 | 41.26 | 40.3 | 1052975 |
| 1727217600 | 41.11 | 0.02 | 0.05 | 41.26 | 41.98 | 40.44 | 781335 |
| 1727131200 | 41.09 | -2.14 | -4.95 | 43.27 | 43.27 | 39.2009 | 2633777 |
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
