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 | -22.67 | -15.1133333333 | 150 | 158.159 | 126.06 | 5724777 | 143.86784766 | CS |
| 4 | -39.67 | -23.754491018 | 167 | 187.5 | 126.06 | 3656376 | 159.18786986 | CS |
| 12 | 37.73 | 42.109375 | 89.6 | 187.5 | 72.17 | 3996113 | 135.01685452 | CS |
| 26 | 78.69 | 161.780427632 | 48.64 | 187.5 | 47.2 | 3919030 | 100.36648244 | CS |
| 52 | 99.11 | 351.204819277 | 28.22 | 187.5 | 25.56 | 3232935 | 75.4033015 | CS |
| 156 | 87.18 | 217.135740971 | 40.15 | 187.5 | 19.39 | 1968163 | 56.85820653 | CS |
| 260 | 72.33 | 131.509090909 | 55 | 187.5 | 19.39 | 1941891 | 55.65476075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 144.58 | -12.45 | -7.93 | 150.5 | 152.32 | 138.15 | 3325458 |
| 1782859200 | 157.03 | 7.17 | 4.78 | 150.91 | 158.159 | 147 | 2894896 |
| 1782772800 | 149.86 | 10.58 | 7.60 | 141.69999 | 150.13999 | 138 | 4438468 |
| 1782513600 | 139.28 | -6.06 | -4.17 | 143.69999 | 146.495 | 136.57 | 15431449 |
| 1782427200 | 145.34 | -3.25 | -2.19 | 150 | 151.02 | 142.84 | 2533641 |
| 1782340800 | 148.59 | -8.59 | -5.47 | 156.72999 | 159.65 | 146.02 | 3042839 |
| 1782254400 | 157.18 | -9.06 | -5.45 | 159.86 | 160.44 | 151.54 | 3758295 |
| 1782168000 | 166.24 | -7.03 | -4.06 | 170 | 174.9305 | 156.09 | 2827968 |
| 1781822400 | 173.27 | -4.54 | -2.55 | 182.31 | 182.78 | 169.69 | 3907995 |
| 1781736000 | 177.81 | 3.63 | 2.08 | 175 | 187.5 | 169.12 | 2556828 |
| 1781649600 | 174.18 | -7.11 | -3.92 | 181.29 | 185.99 | 172.9101 | 1949699 |
| 1781563200 | 181.29 | 10.85 | 6.37 | 175.22 | 185.9175 | 172.245 | 3403690 |
| 1781304000 | 170.44 | -4.31 | -2.47 | 177.85 | 181.545 | 169.1 | 2409492 |
| 1781217600 | 174.75 | 3.28 | 1.91 | 172 | 178.34 | 165.595 | 2048572 |
| 1781131200 | 171.47 | 3.14 | 1.87 | 166 | 179.205 | 164.44 | 2471221 |
| 1781044800 | 168.33 | -0.99 | -0.58 | 170.5 | 172.7531 | 153.71 | 3338222 |
| 1780958400 | 169.32 | -0.55 | -0.32 | 174 | 174.7359 | 161.08 | 2604920 |
| 1780699200 | 169.87 | -10.63 | -5.89 | 179.99 | 180.5 | 162.22999 | 3208593 |
| 1780612800 | 180.5 | 6.82 | 3.93 | 167 | 184.46 | 160.88 | 3318924 |
| 1780526400 | 173.68 | 0.61 | 0.35 | 175.4 | 179.81 | 166.875 | 3271720 |
| 1780440000 | 173.07 | -0.38 | -0.22 | 169.79 | 177 | 166.5 | 2386150 |
| 1780353600 | 173.45 | 17.5 | 11.22 | 162.8 | 174.385 | 156.2501 | 5439539 |
| 1780094400 | 155.94999 | 4.04 | 2.66 | 154.78 | 158.74 | 152 | 3053851 |
| 1780008000 | 151.91 | 1.49 | 0.99 | 154.54 | 156.4265 | 148.52 | 1585582 |
| 1779921600 | 150.41999 | -10.3 | -6.41 | 158.22999 | 158.57 | 147.91 | 2223653 |
| 1779835200 | 160.72 | 2.26 | 1.43 | 160.8 | 165.99 | 153.15 | 1974129 |
| 1779489600 | 158.46 | 0.11 | 0.07 | 160 | 165.69999 | 157.1494 | 2269783 |
| 1779403200 | 158.35 | -1.76 | -1.10 | 158.76499 | 165.99 | 156.3934 | 3777720 |
| 1779316800 | 160.11 | 10.09 | 6.73 | 150.83 | 163.56 | 150.8 | 3724708 |
| 1779230400 | 150.02 | 2.59 | 1.76 | 143.02 | 150.9999 | 139.21 | 4390978 |
| 1779144000 | 147.43 | -7.44 | -4.80 | 155 | 155 | 142.5 | 2886893 |
| 1778884800 | 154.87 | -3.53 | -2.23 | 153.63999 | 158.61 | 149 | 3457656 |
| 1778798400 | 158.4 | -0.78 | -0.49 | 156 | 160.25 | 147.502 | 3573519 |
| 1778712000 | 159.18 | 3.46 | 2.22 | 158.69999 | 162.2499 | 153.35 | 2781375 |
| 1778625600 | 155.72 | -7 | -4.30 | 161.47 | 161.5 | 150.22999 | 3324666 |
| 1778539200 | 162.72 | -1.23 | -0.75 | 162.85 | 162.85 | 155.49 | 3380401 |
| 1778280000 | 163.94999 | 13.52 | 8.99 | 151.25 | 164.77 | 150.68 | 3946598 |
| 1778193600 | 150.43 | -10.56 | -6.56 | 161.46 | 162 | 147.0001 | 6143059 |
| 1778107200 | 160.99 | 8.22 | 5.38 | 154.91999 | 161.96 | 146.66999 | 6204987 |
| 1778020800 | 152.77 | 43.96 | 40.40 | 130.19999 | 153.47 | 129.51 | 14949683 |
| 1777934400 | 108.81 | 5.99 | 5.83 | 104.6 | 108.93 | 101.07 | 5143499 |
| 1777675200 | 102.82 | 6.39 | 6.63 | 99.01 | 104.4799 | 98.68 | 2853962 |
| 1777588800 | 96.43 | -0.44 | -0.45 | 97.72 | 98.0689 | 93.9 | 2461124 |
| 1777502400 | 96.87 | 2.49 | 2.64 | 96.73 | 98.89 | 92.01 | 3042020 |
| 1777416000 | 94.38 | -4.57 | -4.62 | 98.5 | 98.59 | 92.91 | 2646668 |
| 1777329600 | 98.95 | 3.74 | 3.93 | 94.99 | 99.1 | 90.11 | 2259775 |
| 1777070400 | 95.21 | -0.65 | -0.68 | 96.67 | 97.605 | 93.53 | 1464352 |
| 1776984000 | 95.86 | 0.34 | 0.36 | 92.91 | 99.23 | 91.25 | 3401050 |
| 1776897600 | 95.52 | 0.81 | 0.86 | 96.15 | 97.1435 | 92.21 | 2841968 |
| 1776811200 | 94.71 | 5.14 | 5.74 | 90.7 | 97.87 | 90.025 | 4621368 |
| 1776724800 | 89.57 | 3.94 | 4.60 | 85.2 | 90.605 | 84.44 | 2751647 |
| 1776465600 | 85.63 | -2.8 | -3.17 | 90.48 | 93.49 | 82.24 | 4571253 |
| 1776379200 | 88.43 | 10.72 | 13.79 | 79 | 88.62 | 77.43 | 6232477 |
| 1776292800 | 77.71 | 4.26 | 5.80 | 74.6 | 79.7499 | 74.37 | 5623000 |
| 1776206400 | 73.45 | -6.42 | -8.04 | 81.84 | 81.84 | 72.17 | 5039366 |
| 1776120000 | 79.87 | 4.28 | 5.66 | 76.45 | 80.68 | 75.56 | 5705077 |
| 1775860800 | 75.59 | -11.58 | -13.28 | 87.3 | 87.3 | 75.015 | 10498829 |
| 1775774400 | 87.17 | -2.21 | -2.47 | 89.6 | 93 | 82.3216 | 6399299 |
| 1775688000 | 89.38 | 2.79 | 3.22 | 90.48 | 94.6561 | 88.575 | 16571448 |
| 1775601600 | 86.59 | -0.48 | -0.55 | 85.75 | 86.91 | 82.95 | 2203648 |
| 1775515200 | 87.07 | -2.94 | -3.27 | 91.3 | 93.31 | 85 | 2942594 |
| 1775169600 | 90.01 | 2.33 | 2.66 | 85.74 | 91.53 | 84.3 | 3233332 |
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.
