Premium
Douglas Elliman Inc (DOUG)
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 | 0.14 | 7.10659898477 | 1.97 | 2.2 | 1.835 | 819585 | 2.0287442 | CS |
| 4 | 0.32 | 17.8770949721 | 1.79 | 2.2 | 1.63 | 716494 | 1.88005012 | CS |
| 12 | -0.44 | -17.2549019608 | 2.55 | 2.98 | 1.49 | 937337 | 1.93390128 | CS |
| 26 | 0.15 | 7.65306122449 | 1.96 | 2.98 | 1.35 | 796728 | 1.9284123 | CS |
| 52 | 0.24 | 12.8342245989 | 1.87 | 2.98 | 1 | 900305 | 1.69168905 | CS |
| 156 | -4.73703709 | -69.1837509821 | 6.84703709 | 8.0850271 | 1 | 688757 | 2.66414844 | CS |
| 260 | -8.44148413 | -80.0028131208 | 10.55148413 | 12.05611815 | 1 | 693729 | 2.9747868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.18 | 0.07 | 3.32 | 2.13 | 2.19 | 2.06 | 328812 |
| 1739490000 | 2.11 | 0.08 | 3.94 | 2 | 2.1287 | 1.98 | 1960410 |
| 1739403600 | 2.0299999 | 0.09 | 4.64 | 1.88 | 2.05 | 1.835 | 902678 |
| 1739317200 | 1.94 | 0.03 | 1.57 | 1.88 | 1.965 | 1.864 | 348110 |
| 1739230800 | 1.91 | 0.04 | 2.14 | 1.88 | 1.92 | 1.84 | 280677 |
| 1738971600 | 1.87 | -0.1 | -5.08 | 1.97 | 1.975 | 1.855 | 587396 |
| 1738885200 | 1.97 | -0.01 | -0.51 | 1.97 | 2.0099999 | 1.915 | 439891 |
| 1738798800 | 1.98 | 0.05 | 2.59 | 1.95 | 2.015 | 1.865 | 605863 |
| 1738712400 | 1.93 | 0.05 | 2.66 | 1.89 | 1.94 | 1.77 | 945449 |
| 1738626000 | 1.88 | 0.1 | 5.62 | 1.83 | 1.94 | 1.7996 | 1462396 |
| 1738366800 | 1.78 | 0.02 | 1.14 | 1.76 | 1.86 | 1.74 | 597080 |
| 1738280400 | 1.76 | 0.06 | 3.53 | 1.71 | 1.765 | 1.709 | 326929 |
| 1738194000 | 1.7 | 0.04 | 2.41 | 1.65 | 1.705 | 1.65 | 507020 |
| 1738107600 | 1.66 | 0.01 | 0.61 | 1.65 | 1.69 | 1.6299999 | 571554 |
| 1738021200 | 1.65 | -0.07 | -4.07 | 1.7 | 1.75 | 1.635 | 833975 |
| 1737762000 | 1.72 | -0.04 | -2.27 | 1.8 | 1.82 | 1.72 | 463116 |
| 1737675600 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737589200 | 1.76 | -0.06 | -3.30 | 1.8 | 1.8 | 1.73 | 483231 |
| 1737502800 | 1.82 | 0.03 | 1.68 | 1.83 | 1.845 | 1.79 | 624695 |
| 1737157200 | 1.79 | 0 | 0.00 | 1.79 | 1.885 | 1.78 | 880369 |
| 1737070800 | 1.79 | 0.12 | 7.19 | 1.7 | 1.82 | 1.67 | 1132553 |
| 1736984400 | 1.67 | 0.09 | 5.70 | 1.6399999 | 1.7 | 1.6264 | 714437 |
| 1736898000 | 1.58 | 0.03 | 1.94 | 1.59 | 1.62 | 1.545 | 764993 |
| 1736811600 | 1.55 | -0.02 | -1.27 | 1.55 | 1.57 | 1.49 | 753238 |
| 1736552400 | 1.57 | -0.01 | -0.63 | 1.52 | 1.58 | 1.5 | 1035288 |
| 1736379600 | 1.58 | -0.03 | -1.86 | 1.58 | 1.6 | 1.5 | 1224382 |
| 1736293200 | 1.61 | -0.09 | -5.29 | 1.7099 | 1.7099 | 1.55 | 838134 |
| 1736206800 | 1.7 | 0 | 0.00 | 1.7217 | 1.8393 | 1.67 | 873381 |
| 1735947600 | 1.7 | 0.07 | 4.29 | 1.6299999 | 1.7 | 1.61 | 490523 |
| 1735861200 | 1.6299999 | -0.04 | -2.40 | 1.7272 | 1.7429 | 1.6 | 767778 |
| 1735688400 | 1.67 | 0.12 | 7.74 | 1.53 | 1.77 | 1.53 | 2270808 |
| 1735602000 | 1.55 | 0.01 | 0.65 | 1.565 | 1.575 | 1.51 | 1115765 |
| 1735342800 | 1.54 | -0.05 | -3.14 | 1.56 | 1.58 | 1.49 | 1261235 |
| 1735256400 | 1.59 | -0.04 | -2.45 | 1.6 | 1.6299999 | 1.53 | 857844 |
| 1735077840 | 1.6299999 | 0.04 | 2.52 | 1.57 | 1.665 | 1.55 | 782881 |
| 1734997200 | 1.59 | -0.06 | -3.64 | 1.71 | 1.72 | 1.565 | 1022765 |
| 1734738000 | 1.65 | 0 | 0.00 | 1.6957 | 1.735 | 1.6 | 1277146 |
| 1734651600 | 1.65 | -0.04 | -2.37 | 1.69 | 1.79 | 1.6299999 | 1293813 |
| 1734565200 | 1.69 | -0.19 | -10.11 | 1.885 | 1.8979 | 1.67 | 1149335 |
| 1734478800 | 1.88 | -0.06 | -3.09 | 1.955 | 1.97 | 1.815 | 1005635 |
| 1734392400 | 1.94 | -0.06 | -3.00 | 2.015 | 2.04 | 1.88 | 912568 |
| 1734133200 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 1.965 | 485906 |
| 1734046800 | 2.04 | -0.09 | -4.23 | 2.09 | 2.13 | 1.99 | 789135 |
| 1733960400 | 2.13 | 0.1 | 4.93 | 2.085 | 2.14 | 1.995 | 1037595 |
| 1733874000 | 2.0299999 | -0.06 | -2.87 | 2.1707 | 2.205 | 2.0099999 | 1038014 |
| 1733787600 | 2.09 | -0.33 | -13.64 | 2.4 | 2.47 | 2.08 | 1755612 |
| 1733528400 | 2.42 | 0.12 | 5.22 | 2.39 | 2.42 | 2.285 | 771010 |
| 1733442000 | 2.3 | -0.15 | -6.12 | 2.42 | 2.49 | 2.29 | 737806 |
| 1733355600 | 2.45 | 0 | 0.00 | 2.54 | 2.6 | 2.404 | 828512 |
| 1733269200 | 2.45 | 0.05 | 2.08 | 2.428 | 2.56 | 2.42 | 730837 |
| 1733182800 | 2.4 | -0.14 | -5.51 | 2.47 | 2.47 | 2.23 | 1497566 |
| 1732917840 | 2.54 | 0.16 | 6.72 | 2.525 | 2.665 | 2.495 | 614123 |
| 1732750800 | 2.38 | -0.3 | -11.19 | 2.6602 | 2.67 | 2.36 | 1067862 |
| 1732664400 | 2.68 | -0.02 | -0.74 | 2.75 | 2.805 | 2.55 | 1222786 |
| 1732578000 | 2.7 | 0.05 | 1.89 | 2.7799999 | 2.98 | 2.67 | 1462268 |
| 1732318800 | 2.65 | 0.15 | 6.00 | 2.55 | 2.7 | 2.5299999 | 1349652 |
| 1732232400 | 2.5 | 0.11 | 4.60 | 2.3855 | 2.57 | 2.33 | 1188994 |
| 1732146000 | 2.39 | 0.12 | 5.29 | 2.29 | 2.49 | 2.21 | 1337603 |
| 1732059600 | 2.27 | 0.3 | 15.23 | 2.09 | 2.3 | 2.0507 | 2130834 |
| 1731973200 | 1.97 | 0.1 | 5.35 | 1.95 | 2.075 | 1.93 | 1148426 |
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
