Premium
Dole plc (DOLE)
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 | -0.56 | -3.89429763561 | 14.38 | 14.43 | 13.745 | 989164 | 14.13162411 | CS |
| 4 | -0.59 | -4.09437890354 | 14.41 | 14.74 | 13.6 | 1304567 | 14.08643159 | CS |
| 12 | -0.4 | -2.8129395218 | 14.22 | 15.73 | 13.6 | 988628 | 14.5151778 | CS |
| 26 | -1.38 | -9.07894736842 | 15.2 | 16.57 | 13.6 | 837303 | 14.81831981 | CS |
| 52 | -0.23 | -1.63701067616 | 14.05 | 16.57 | 12.52 | 896028 | 14.2990762 | CS |
| 156 | 0.38 | 2.82738095238 | 13.44 | 17.12 | 10.55 | 685866 | 13.81410984 | CS |
| 260 | 0.17 | 1.24542124542 | 13.65 | 17.66 | 7.2 | 629210 | 13.21963917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 14 | -0.06 | -0.43 | 14.06 | 14.22 | 13.96 | 1530074 |
| 1781736000 | 14.06 | -0.3 | -2.09 | 14.22 | 14.26 | 13.93 | 793471 |
| 1781649600 | 14.36 | 0.12 | 0.84 | 14.28 | 14.423256 | 14.22 | 676972 |
| 1781563200 | 14.24 | -0.11 | -0.77 | 14.38 | 14.43 | 14.18 | 956137 |
| 1781304000 | 14.35 | 0.24 | 1.70 | 14.18 | 14.395 | 14.09 | 561458 |
| 1781217600 | 14.11 | -0.22 | -1.54 | 14.43 | 14.43 | 14.085 | 797464 |
| 1781131200 | 14.33 | 0.35 | 2.50 | 14.15 | 14.35 | 14.09 | 716197 |
| 1781044800 | 13.98 | 0.29 | 2.12 | 13.73 | 13.99 | 13.63 | 1074825 |
| 1780958400 | 13.69 | -0.32 | -2.28 | 14.07 | 14.105 | 13.68 | 1570570 |
| 1780699200 | 14.01 | 0.08 | 0.57 | 13.99 | 14.14 | 13.815 | 1054920 |
| 1780612800 | 13.93 | 0.16 | 1.16 | 14.03 | 14.1 | 13.73 | 1850874 |
| 1780526400 | 13.77 | -0.39 | -2.75 | 14.05 | 14.2 | 13.6 | 1383196 |
| 1780440000 | 14.16 | 0.02 | 0.14 | 14.15 | 14.42 | 14.11 | 1743043 |
| 1780353600 | 14.14 | 0.15 | 1.07 | 13.92 | 14.22 | 13.88 | 1704465 |
| 1780094400 | 13.99 | -0.43 | -2.98 | 14.38 | 14.465 | 13.99 | 3622717 |
| 1780008000 | 14.42 | -0.06 | -0.41 | 14.54 | 14.635 | 14.33 | 1539779 |
| 1779921600 | 14.48 | 0.12 | 0.84 | 14.41 | 14.74 | 14.41 | 996599 |
| 1779835200 | 14.36 | -0.07 | -0.49 | 14.41 | 14.56 | 14.28 | 909436 |
| 1779489600 | 14.43 | -0.11 | -0.76 | 14.5 | 14.61 | 14.35 | 619262 |
| 1779403200 | 14.54 | -0.02 | -0.14 | 14.48 | 14.57 | 14.304 | 1057206 |
| 1779316800 | 14.56 | 0.39 | 2.75 | 14.15 | 14.695 | 14.1331 | 1184393 |
| 1779230400 | 14.17 | -0.07 | -0.49 | 14.25 | 14.615 | 14.11 | 753525 |
| 1779144000 | 14.24 | 0.14 | 0.99 | 14.16 | 14.485 | 14.0875 | 1154300 |
| 1778884800 | 14.1 | -0.28 | -1.95 | 14.45 | 14.54 | 13.94 | 1068632 |
| 1778798400 | 14.38 | -0.19 | -1.30 | 14.7 | 14.9 | 14.37 | 1053454 |
| 1778712000 | 14.57 | 0.16 | 1.11 | 14.38 | 14.795 | 14.17 | 1113945 |
| 1778625600 | 14.41 | -0.8 | -5.26 | 15.32 | 15.61 | 14.4 | 1615987 |
| 1778539200 | 15.21 | 0.33 | 2.22 | 14.46 | 15.29 | 14.31 | 1917894 |
| 1778280000 | 14.88 | 0.08 | 0.54 | 14.81 | 14.9 | 14.66 | 1249016 |
| 1778193600 | 14.8 | -0.11 | -0.74 | 14.88 | 14.88 | 14.54 | 1447149 |
| 1778107200 | 14.91 | 0.11 | 0.74 | 14.9 | 14.9721 | 14.77 | 797721 |
| 1778020800 | 14.8 | -0.38 | -2.50 | 15.19 | 15.19 | 14.78 | 617090 |
| 1777934400 | 15.18 | 0.04 | 0.26 | 15.13 | 15.32 | 14.945 | 765332 |
| 1777675200 | 15.14 | -0.04 | -0.26 | 15.25 | 15.25 | 14.97 | 708208 |
| 1777588800 | 15.18 | 0.34 | 2.29 | 14.84 | 15.205 | 14.7849 | 826987 |
| 1777502400 | 14.84 | -0.09 | -0.60 | 14.87 | 14.99 | 14.74 | 1025802 |
| 1777416000 | 14.93 | 0.06 | 0.40 | 15.05 | 15.05 | 14.7 | 831973 |
| 1777329600 | 14.87 | -0.25 | -1.65 | 15.1 | 15.27 | 14.84 | 596143 |
| 1777070400 | 15.12 | -0.02 | -0.13 | 15.11 | 15.14 | 14.84 | 645940 |
| 1776984000 | 15.14 | 0.14 | 0.93 | 15.05 | 15.28 | 15.01 | 519431 |
| 1776897600 | 15 | 0.15 | 1.01 | 14.89 | 15.0325 | 14.87 | 616008 |
| 1776811200 | 14.85 | -0.09 | -0.60 | 14.9 | 14.98 | 14.625 | 806817 |
| 1776724800 | 14.94 | -0.23 | -1.52 | 15.18 | 15.38 | 14.915 | 619853 |
| 1776465600 | 15.17 | 0.19 | 1.27 | 14.96 | 15.26 | 14.96 | 755597 |
| 1776379200 | 14.98 | 0.05 | 0.33 | 14.86 | 15.03 | 14.84 | 437641 |
| 1776292800 | 14.93 | -0.46 | -2.99 | 15.32 | 15.41 | 14.93 | 722961 |
| 1776206400 | 15.39 | -0.12 | -0.77 | 15.42 | 15.67 | 15.36 | 786318 |
| 1776120000 | 15.51 | -0.18 | -1.15 | 15.7 | 15.7 | 15.37 | 645607 |
| 1775860800 | 15.69 | 0.12 | 0.77 | 15.6 | 15.73 | 15.4631 | 697702 |
| 1775774400 | 15.57 | 0.44 | 2.91 | 15 | 15.58 | 14.877 | 985061 |
| 1775688000 | 15.13 | 0.08 | 0.53 | 15.1 | 15.42 | 15.08 | 739299 |
| 1775601600 | 15.05 | 0.13 | 0.87 | 14.87 | 15.13 | 14.85 | 444599 |
| 1775515200 | 14.92 | 0.36 | 2.47 | 14.6 | 14.925 | 14.52 | 478253 |
| 1775169600 | 14.56 | 0.3 | 2.10 | 14.31 | 14.56 | 14.115 | 427008 |
| 1775083200 | 14.26 | -0.03 | -0.21 | 14.28 | 14.41 | 14.15 | 565075 |
| 1774996800 | 14.29 | -0.1 | -0.69 | 14.49 | 14.525 | 14.1501 | 664857 |
| 1774910400 | 14.39 | -0.34 | -2.31 | 14.22 | 14.425 | 14.005 | 907556 |
| 1774651200 | 14.73 | 0.18 | 1.24 | 14.54 | 14.89 | 14.54 | 646208 |
| 1774564800 | 14.55 | 0.06 | 0.41 | 14.46 | 14.75 | 14.455 | 451628 |
| 1774478400 | 14.49 | 0.15 | 1.05 | 14.35 | 14.49 | 14.2 | 515107 |
| 1774392000 | 14.34 | -0.09 | -0.62 | 14.43 | 14.61 | 14.315 | 544137 |
| 1774305600 | 14.43 | 0.18 | 1.26 | 14.31 | 14.61 | 14.24 | 807874 |
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.
