Premium
Douglas Elliman Inc (DOUG)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 11.4754098361 | 1.83 | 2.195 | 1.81 | 803150 | 2.02667571 | CS |
| 4 | 0.375 | 22.5225225225 | 1.665 | 2.195 | 1.35 | 609600 | 1.74215635 | CS |
| 12 | 0.14 | 7.36842105263 | 1.9 | 2.5 | 1.35 | 623065 | 1.86082784 | CS |
| 26 | 0.62 | 43.661971831 | 1.42 | 2.5 | 1 | 946989 | 1.5274714 | CS |
| 52 | 0.19 | 10.2702702703 | 1.85 | 3.16 | 1 | 899675 | 1.6999001 | CS |
| 156 | -8.51148413 | -80.6662269036 | 10.55148413 | 12.05611815 | 1 | 683563 | 3.06728123 | CS |
| 260 | -8.51148413 | -80.6662269036 | 10.55148413 | 12.05611815 | 1 | 683563 | 3.06728123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.06 | 1.9 | 560562 |
| 1730500800 | 2.02 | 0.01 | 0.50 | 2.05 | 2.195 | 1.97 | 616593 |
| 1730414400 | 2.0099999 | -0.09 | -4.29 | 2.16 | 2.1899 | 1.94 | 868590 |
| 1730328000 | 2.1 | 0.07 | 3.45 | 2.04 | 2.175 | 2.0099999 | 615603 |
| 1730241600 | 2.0299999 | 0.04 | 2.01 | 1.96 | 2.165 | 1.91 | 1092363 |
| 1730155200 | 1.99 | 0.18 | 9.94 | 1.83 | 1.99 | 1.81 | 822600 |
| 1729896000 | 1.81 | -0.01 | -0.55 | 1.8 | 1.865 | 1.76 | 473155 |
| 1729809600 | 1.82 | 0.23 | 14.47 | 1.67 | 1.87 | 1.6399999 | 1218322 |
| 1729723200 | 1.59 | 0.16 | 11.19 | 1.43 | 1.735 | 1.42 | 1336490 |
| 1729636800 | 1.43 | -0.02 | -1.38 | 1.4399 | 1.47 | 1.35 | 649288 |
| 1729550400 | 1.45 | -0.1 | -6.45 | 1.54 | 1.54 | 1.44 | 526157 |
| 1729291200 | 1.55 | 0.01 | 0.65 | 1.56 | 1.61 | 1.54 | 304120 |
| 1729204800 | 1.54 | -0.06 | -3.75 | 1.6 | 1.62 | 1.54 | 262688 |
| 1729118400 | 1.6 | 0.01 | 0.63 | 1.62 | 1.648 | 1.54 | 346306 |
| 1729032000 | 1.59 | 0.1 | 6.71 | 1.48 | 1.62 | 1.47 | 593508 |
| 1728945600 | 1.49 | -0.09 | -5.70 | 1.55 | 1.59 | 1.465 | 632726 |
| 1728686400 | 1.58 | 0.02 | 1.28 | 1.5188 | 1.6299999 | 1.5188 | 445034 |
| 1728600000 | 1.56 | -0.01 | -0.64 | 1.535 | 1.58 | 1.52 | 280095 |
| 1728513600 | 1.57 | 0 | 0.00 | 1.57 | 1.65 | 1.55 | 307797 |
| 1728427200 | 1.57 | -0.07 | -4.27 | 1.65 | 1.7 | 1.54 | 588014 |
| 1728340800 | 1.6399999 | -0.02 | -1.20 | 1.665 | 1.68 | 1.59 | 212544 |
| 1728081600 | 1.66 | -0.07 | -4.05 | 1.745 | 1.765 | 1.6399999 | 259125 |
| 1727995200 | 1.73 | -0.06 | -3.35 | 1.775 | 1.8 | 1.7 | 167853 |
| 1727908800 | 1.79 | -0.04 | -2.19 | 1.815 | 1.86 | 1.78 | 152706 |
| 1727822400 | 1.83 | 0 | 0.00 | 1.86 | 1.86 | 1.74 | 418701 |
| 1727735520 | 1.83 | -0.05 | -2.66 | 1.8544 | 1.925 | 1.8099 | 164027 |
| 1727476800 | 1.88 | -0.1 | -5.05 | 1.99 | 2.05 | 1.87 | 255679 |
| 1727390400 | 1.98 | 0.05 | 2.59 | 1.93 | 2.0402999 | 1.91 | 472713 |
| 1727304000 | 1.93 | 0.09 | 4.89 | 1.84 | 1.94 | 1.84 | 463448 |
| 1727217600 | 1.84 | 0.03 | 1.66 | 1.8 | 1.85 | 1.76 | 334860 |
| 1727131200 | 1.81 | -0.02 | -1.09 | 1.8 | 1.87 | 1.735 | 338854 |
| 1726872000 | 1.83 | -0.01 | -0.54 | 1.85 | 1.87 | 1.79 | 554406 |
| 1726785600 | 1.84 | -0.07 | -3.66 | 1.97 | 1.97 | 1.83 | 992601 |
| 1726699200 | 1.91 | 0.05 | 2.69 | 1.91 | 2.045 | 1.895 | 955659 |
| 1726612800 | 1.86 | -0.04 | -2.11 | 1.895 | 1.93 | 1.83 | 367390 |
| 1726526400 | 1.9 | 0.06 | 3.26 | 1.83 | 1.93 | 1.83 | 388386 |
| 1726267200 | 1.84 | -0.07 | -3.66 | 1.9007 | 1.92 | 1.76 | 733036 |
| 1726180800 | 1.91 | 0.16 | 9.14 | 1.79 | 1.92 | 1.755 | 1069534 |
| 1726094400 | 1.75 | 0.09 | 5.42 | 1.7 | 1.78 | 1.66 | 421756 |
| 1726008000 | 1.66 | 0.01 | 0.61 | 1.655 | 1.71 | 1.645 | 330267 |
| 1725921600 | 1.65 | 0.02 | 1.23 | 1.61 | 1.69 | 1.545 | 535749 |
| 1725662400 | 1.6299999 | -0.15 | -8.43 | 1.76 | 1.77 | 1.42 | 1428177 |
| 1725576000 | 1.78 | 0.05 | 2.89 | 1.83 | 1.905 | 1.74 | 628761 |
| 1725489600 | 1.73 | 0.07 | 4.22 | 1.7 | 1.78 | 1.6399999 | 677191 |
| 1725403200 | 1.66 | -0.12 | -6.74 | 1.76 | 1.79 | 1.6399999 | 675552 |
| 1725057600 | 1.78 | -0.04 | -2.20 | 1.83 | 1.8499 | 1.73 | 385876 |
| 1724971200 | 1.82 | -0.03 | -1.62 | 1.85 | 1.895 | 1.8 | 348204 |
| 1724884800 | 1.85 | -0.2 | -9.76 | 2.04 | 2.09 | 1.83 | 599288 |
| 1724798400 | 2.05 | -0.12 | -5.53 | 2.11 | 2.15 | 2.0299999 | 261171 |
| 1724712000 | 2.17 | 0.23 | 11.86 | 1.92 | 2.215 | 1.92 | 1381917 |
| 1724452800 | 1.94 | 0.13 | 7.18 | 1.87 | 1.99 | 1.84 | 632211 |
| 1724366400 | 1.81 | -0.05 | -2.69 | 1.86 | 1.89 | 1.78 | 599454 |
| 1724280000 | 1.86 | -0.08 | -4.12 | 1.94 | 1.95 | 1.83 | 310314 |
| 1724193600 | 1.94 | -0.15 | -7.18 | 2.09 | 2.11 | 1.84 | 651887 |
| 1724107200 | 2.09 | 0.02 | 0.97 | 2.06 | 2.1492 | 2.06 | 470855 |
| 1723848000 | 2.07 | -0.1 | -4.61 | 2.16 | 2.185 | 2.035 | 817501 |
| 1723761600 | 2.17 | -0.07 | -3.13 | 2.22 | 2.5 | 2.1002 | 1587120 |
| 1723675200 | 2.24 | 0.3 | 15.46 | 1.96 | 2.34 | 1.91 | 2391522 |
| 1723588800 | 1.94 | 0.04 | 2.11 | 1.88 | 2.015 | 1.82 | 626149 |
| 1723502400 | 1.9 | 0.04 | 2.15 | 1.9 | 2.0099999 | 1.845 | 718953 |
| 1723243200 | 1.86 | 0.01 | 0.54 | 1.83 | 1.92 | 1.79 | 670894 |
| 1723156800 | 1.85 | -0.02 | -1.07 | 1.95 | 1.95 | 1.65 | 1254533 |
| 1723070400 | 1.87 | -0.28 | -13.02 | 2.19 | 2.24 | 1.86 | 1292851 |
| 1722984000 | 2.15 | 0.13 | 6.44 | 2.05 | 2.22 | 2.02 | 1424987 |
| 1722897600 | 2.02 | 0.02 | 1.00 | 1.722 | 2.08 | 1.6101 | 1514311 |
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
