Premium
Dole plc (DOLE)
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 | 0.21 | 1.4553014553 | 14.43 | 14.64 | 13.98 | 542050 | 14.33085498 | CS |
| 4 | 1.04 | 7.64705882353 | 13.6 | 15.1 | 13.37 | 531659 | 14.39871394 | CS |
| 12 | 1.1 | 8.12407680945 | 13.54 | 15.1 | 12.2036 | 493387 | 13.77016688 | CS |
| 26 | -2.26 | -13.3727810651 | 16.9 | 17.12 | 12.2036 | 504912 | 14.8374696 | CS |
| 52 | 2.67 | 22.305764411 | 11.97 | 17.12 | 11.4 | 565172 | 14.22342653 | CS |
| 156 | 1.33 | 9.99248685199 | 13.31 | 17.12 | 7.2 | 550037 | 12.22163316 | CS |
| 260 | 0.99 | 7.25274725275 | 13.65 | 17.66 | 7.2 | 412096 | 12.68399405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 14.64 | 0.15 | 1.04 | 14.49 | 14.65 | 14.35 | 429058 |
| 1742337600 | 14.49 | 0.1 | 0.69 | 14.33 | 14.58 | 14.2201 | 591882 |
| 1742251200 | 14.39 | 0.07 | 0.49 | 14.28 | 14.53 | 14.28 | 348410 |
| 1741992000 | 14.32 | 0.22 | 1.56 | 14.15 | 14.33 | 14.03 | 472865 |
| 1741905600 | 14.1 | -0.42 | -2.89 | 14.46 | 14.485 | 13.98 | 845256 |
| 1741819200 | 14.52 | 0.09 | 0.62 | 14.43 | 14.56 | 14.17 | 451837 |
| 1741732800 | 14.43 | -0.29 | -1.97 | 14.7 | 14.7 | 14.42 | 399003 |
| 1741646400 | 14.72 | -0.14 | -0.94 | 14.76 | 14.99 | 14.64 | 593495 |
| 1741390800 | 14.86 | 0.09 | 0.61 | 14.65 | 14.96 | 13.8 | 409303 |
| 1741304400 | 14.77 | 0.22 | 1.51 | 14.5 | 14.8 | 14.43 | 485617 |
| 1741218000 | 14.55 | 0 | 0.00 | 14.51 | 14.65 | 14.4 | 397429 |
| 1741131600 | 14.55 | -0.17 | -1.15 | 14.62 | 14.74 | 14.55 | 665260 |
| 1741045200 | 14.72 | 0.09 | 0.62 | 14.68 | 15.085 | 14.5161 | 593863 |
| 1740786000 | 14.63 | 0.05 | 0.34 | 14.6 | 14.665 | 14.375 | 724330 |
| 1740699600 | 14.58 | -0.11 | -0.75 | 14.54 | 14.78 | 14.461 | 572729 |
| 1740613200 | 14.69 | 0.64 | 4.56 | 14.45 | 15.1 | 14.34 | 1024699 |
| 1740526800 | 14.05 | 0.25 | 1.81 | 13.92 | 14.13 | 13.8805 | 582063 |
| 1740440400 | 13.8 | 0.16 | 1.17 | 13.7 | 14.02 | 13.615 | 432928 |
| 1740181200 | 13.64 | 0.05 | 0.37 | 13.72 | 13.73 | 13.555 | 343443 |
| 1740094800 | 13.59 | 0.07 | 0.52 | 13.44 | 13.645 | 13.37 | 385695 |
| 1740008400 | 13.52 | -0.16 | -1.17 | 13.6 | 13.6 | 13.38 | 313070 |
| 1739922000 | 13.68 | 0.17 | 1.26 | 13.57 | 13.755 | 13.42 | 403459 |
| 1739576400 | 13.51 | -0.32 | -2.31 | 13.9 | 13.96 | 13.47 | 299912 |
| 1739490000 | 13.83 | 0.16 | 1.17 | 13.77 | 13.85 | 13.63 | 344709 |
| 1739403600 | 13.67 | -0.17 | -1.23 | 13.58 | 13.72 | 13.5 | 384643 |
| 1739317200 | 13.84 | 0.21 | 1.54 | 13.52 | 13.845 | 13.5 | 244322 |
| 1739230800 | 13.63 | 0.06 | 0.44 | 13.57 | 13.66 | 13.425 | 376918 |
| 1738971600 | 13.57 | -0.19 | -1.38 | 13.74 | 13.74 | 13.53 | 301745 |
| 1738885200 | 13.76 | 0.16 | 1.18 | 13.7 | 13.78 | 13.58 | 338585 |
| 1738798800 | 13.6 | 0.26 | 1.95 | 13.4 | 13.64 | 13.27 | 530178 |
| 1738712400 | 13.34 | 0 | 0.00 | 13.3 | 13.45 | 13.12 | 384409 |
| 1738626000 | 13.34 | -0.28 | -2.06 | 13.26 | 13.6 | 13.2 | 384794 |
| 1738366800 | 13.62 | -0.13 | -0.95 | 13.63 | 13.71 | 13.415 | 547337 |
| 1738280400 | 13.75 | 0.03 | 0.22 | 13.86 | 13.865 | 13.63 | 374952 |
| 1738194000 | 13.72 | 0.13 | 0.96 | 13.61 | 13.765 | 13.57 | 273994 |
| 1738107600 | 13.59 | -0.22 | -1.59 | 13.81 | 13.875 | 13.532 | 509238 |
| 1738021200 | 13.81 | 0.29 | 2.14 | 13.78 | 14.01 | 13.665 | 567018 |
| 1737762000 | 13.52 | 0.08 | 0.60 | 13.55 | 13.68 | 13.44 | 684804 |
| 1737675600 | 13.44 | 0 | 0.00 | 13.44 | 13.44 | 13.44 | 0 |
| 1737589200 | 13.44 | 0.01 | 0.07 | 13.37 | 13.48 | 13.23 | 550051 |
| 1737502800 | 13.43 | 0.2 | 1.51 | 13.27 | 13.535 | 13.265 | 694174 |
| 1737157200 | 13.23 | 0.26 | 2.00 | 13.09 | 13.26 | 13.05 | 826115 |
| 1737070800 | 12.97 | 0.12 | 0.93 | 12.8 | 12.99 | 12.74 | 407754 |
| 1736984400 | 12.85 | 0.03 | 0.23 | 12.98 | 13.06 | 12.78 | 496594 |
| 1736898000 | 12.82 | 0.4 | 3.22 | 12.42 | 12.84 | 12.42 | 448192 |
| 1736811600 | 12.42 | 0.11 | 0.89 | 12.23 | 12.425 | 12.2036 | 511320 |
| 1736552400 | 12.31 | -0.42 | -3.30 | 12.59 | 12.6 | 12.235 | 432453 |
| 1736379600 | 12.73 | 0.04 | 0.32 | 12.67 | 12.8 | 12.4848 | 412209 |
| 1736293200 | 12.69 | -0.14 | -1.09 | 12.94 | 13 | 12.625 | 513849 |
| 1736206800 | 12.83 | -0.51 | -3.82 | 13.34 | 13.37 | 12.7825 | 447553 |
| 1735947600 | 13.34 | -0.2 | -1.48 | 13.57 | 13.67 | 13.305 | 447790 |
| 1735861200 | 13.54 | 0 | 0.00 | 13.57 | 13.66 | 13.465 | 263990 |
| 1735688400 | 13.54 | 0.09 | 0.67 | 13.49 | 13.645 | 13.445 | 469711 |
| 1735602000 | 13.45 | -0.09 | -0.66 | 13.49 | 13.56 | 13.29 | 969035 |
| 1735342800 | 13.54 | -0.08 | -0.59 | 13.52 | 13.69 | 13.34 | 498168 |
| 1735256400 | 13.62 | 0.01 | 0.07 | 13.54 | 13.75 | 13.51 | 669741 |
| 1735077840 | 13.61 | -0.12 | -0.87 | 13.7 | 13.75 | 13.535 | 205447 |
| 1734997200 | 13.73 | 0.03 | 0.22 | 13.7 | 13.8 | 13.615 | 387483 |
| 1734738000 | 13.7 | -0.11 | -0.80 | 13.71 | 13.94 | 13.59 | 1017742 |
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
