Premium
Dynatrace Inc (DT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.54 | 8.33529550271 | 42.47 | 46.199 | 41.79 | 2951829 | 43.59201344 | CS |
| 4 | -2.69 | -5.52361396304 | 48.7 | 48.94 | 39.3 | 3342239 | 44.17874563 | CS |
| 12 | -12.37 | -21.1887632751 | 58.38 | 63 | 39.3 | 2974927 | 51.52347176 | CS |
| 26 | -8.19 | -15.110701107 | 54.2 | 63 | 39.3 | 3169461 | 53.24650762 | CS |
| 52 | 0.15 | 0.327082424771 | 45.86 | 63 | 38.59 | 3200490 | 50.34270784 | CS |
| 156 | 6.44 | 16.2749557746 | 39.57 | 63 | 29.41 | 2960935 | 46.47744367 | CS |
| 260 | 16.64 | 56.6564521621 | 29.37 | 80.1276 | 26.92 | 2715790 | 46.87891304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 46.13 | 2.12 | 4.82 | 44.31 | 46.15 | 44.275 | 2544059 |
| 1745448000 | 44.01 | 1.11 | 2.59 | 44.79 | 46.16 | 43.825 | 2304520 |
| 1745361600 | 42.9 | 0.73 | 1.73 | 42.5 | 43.18 | 41.92 | 3344671 |
| 1745275200 | 42.17 | -0.93 | -2.16 | 42.47 | 43.1 | 41.79 | 3595717 |
| 1744929600 | 43.1 | -0.1 | -0.23 | 43.31 | 43.66 | 42.69 | 2457219 |
| 1744843200 | 43.2 | -0.27 | -0.62 | 43.09 | 43.56 | 42.53 | 2723765 |
| 1744756800 | 43.47 | 0.1 | 0.23 | 42.94 | 43.84 | 42.59 | 3409874 |
| 1744670400 | 43.37 | 0.26 | 0.60 | 43.99 | 44.18 | 42.99 | 3047107 |
| 1744411200 | 43.11 | -0.27 | -0.62 | 43.76 | 43.76 | 42.24 | 3086706 |
| 1744324800 | 43.38 | -1.68 | -3.73 | 44.22 | 44.22 | 41.84 | 2598512 |
| 1744238400 | 45.06 | 3.85 | 9.34 | 41.04 | 45.46 | 40.53 | 4890750 |
| 1744152000 | 41.21 | -0.5 | -1.20 | 43.38 | 43.61 | 40.66 | 3665213 |
| 1744065600 | 41.71 | -0.3 | -0.71 | 40.4 | 42.73 | 39.3 | 5552223 |
| 1743806400 | 42.01 | -3.65 | -7.99 | 43.92 | 44.28 | 41.8352 | 4230841 |
| 1743720000 | 45.66 | -2.71 | -5.60 | 46 | 46.97 | 45.32 | 2394825 |
| 1743633600 | 48.37 | 0.54 | 1.13 | 47.09 | 48.94 | 46.81 | 2259438 |
| 1743547200 | 47.83 | 0.68 | 1.44 | 47.38 | 48.03 | 46.8 | 3065322 |
| 1743460800 | 47.15 | -1.27 | -2.62 | 47.52 | 47.81 | 46.09 | 5090613 |
| 1743201600 | 48.42 | -0.6 | -1.22 | 48.7 | 48.85 | 47.91 | 3052427 |
| 1743115200 | 49.02 | -1.49 | -2.95 | 50.42 | 50.45 | 48.9 | 2004964 |
| 1743028800 | 50.51 | -0.67 | -1.31 | 50.96 | 51.09 | 50.06 | 1681504 |
| 1742942400 | 51.18 | 0.51 | 1.01 | 50.77 | 51.53 | 50.77 | 1558748 |
| 1742856000 | 50.67 | 0.85 | 1.71 | 50.46 | 50.945 | 50.23 | 2257667 |
| 1742596800 | 49.82 | 0.19 | 0.38 | 49.24 | 49.91 | 48.765 | 4557084 |
| 1742510400 | 49.63 | 0.15 | 0.30 | 49 | 50.1 | 48.91 | 2006168 |
| 1742424000 | 49.48 | 0.32 | 0.65 | 49.52 | 49.93 | 49.05 | 1800270 |
| 1742337600 | 49.16 | -1.22 | -2.42 | 50.01 | 50.43 | 48.85 | 3198521 |
| 1742251200 | 50.38 | 1.91 | 3.94 | 48.22 | 50.6 | 48.22 | 4508012 |
| 1741992000 | 48.47 | 1.15 | 2.43 | 47.88 | 48.69 | 47.59 | 3206771 |
| 1741905600 | 47.32 | -1.9 | -3.86 | 48.92 | 49.17 | 47.08 | 2940155 |
| 1741819200 | 49.22 | -0.09 | -0.18 | 50.28 | 50.55 | 49.11 | 2211752 |
| 1741732800 | 49.31 | 0.62 | 1.27 | 48.59 | 50.2234 | 48.48 | 3277132 |
| 1741646400 | 48.69 | -3.52 | -6.74 | 51.15 | 51.43 | 48.64 | 3779471 |
| 1741390800 | 52.21 | -1.37 | -2.56 | 53.27 | 53.81 | 50.97 | 2532229 |
| 1741304400 | 53.58 | -2.57 | -4.58 | 55.38 | 55.8 | 53.52 | 2753905 |
| 1741218000 | 56.15 | 1.05 | 1.91 | 54.76 | 56.33 | 54.76 | 2448423 |
| 1741131600 | 55.1 | -0.64 | -1.15 | 54.96 | 55.6526 | 53.67 | 2738396 |
| 1741045200 | 55.74 | -1.51 | -2.64 | 57.69 | 57.72 | 55.67 | 2160509 |
| 1740786000 | 57.25 | -0.06 | -0.10 | 57 | 57.37 | 56.14 | 2689604 |
| 1740699600 | 57.31 | -1.48 | -2.52 | 59.14 | 59.92 | 57.13 | 3050969 |
| 1740613200 | 58.79 | 0.37 | 0.63 | 58.81 | 59.735 | 58.62 | 3188460 |
| 1740526800 | 58.42 | -0.57 | -0.97 | 58.63 | 59.03 | 57.91 | 2156944 |
| 1740440400 | 58.99 | -0.89 | -1.49 | 60 | 60.1 | 58.56 | 2904930 |
| 1740181200 | 59.88 | -1.36 | -2.22 | 61.29 | 61.29 | 59.53 | 2823669 |
| 1740094800 | 61.24 | -0.4 | -0.65 | 61.38 | 61.47 | 59.91 | 2264899 |
| 1740008400 | 61.64 | -0.73 | -1.17 | 62.51 | 62.66 | 61.43 | 2328846 |
| 1739922000 | 62.37 | 1.07 | 1.75 | 61.41 | 62.4 | 61.0159 | 2445138 |
| 1739576400 | 61.3 | -1.08 | -1.73 | 62.325 | 62.5075 | 60.92 | 2886725 |
| 1739490000 | 62.38 | -0.04 | -0.06 | 62.26 | 62.74 | 61.2 | 3708764 |
| 1739403600 | 62.42 | 1.04 | 1.69 | 61.37 | 63 | 60.51 | 3691195 |
| 1739317200 | 61.38 | 0.17 | 0.28 | 61.04 | 61.85 | 60.99 | 3120990 |
| 1739230800 | 61.21 | 1.38 | 2.31 | 60.37 | 61.23 | 60 | 2873828 |
| 1738971600 | 59.83 | -0.29 | -0.48 | 60.68 | 60.95 | 59.675 | 2118143 |
| 1738885200 | 60.12 | -0.31 | -0.51 | 60.5 | 61.4 | 59.86 | 3152149 |
| 1738798800 | 60.43 | 1.13 | 1.91 | 59.3 | 60.51 | 58.86 | 3123126 |
| 1738712400 | 59.3 | 0.4 | 0.68 | 59.29 | 60.29 | 59.02 | 3752735 |
| 1738626000 | 58.9 | 1.15 | 1.99 | 56.47 | 59.38 | 55.958 | 3169697 |
| 1738366800 | 57.75 | -0.02 | -0.03 | 57.97 | 58.69 | 57.37 | 4007516 |
| 1738280400 | 57.77 | 0.42 | 0.73 | 57.53 | 58.16 | 55.44 | 7837071 |
| 1738194000 | 57.35 | -0.59 | -1.02 | 57.9 | 58.57 | 56.96 | 7254198 |
| 1738107600 | 57.94 | 1.48 | 2.62 | 56.73 | 59.02 | 56.73 | 6226617 |
| 1738021200 | 56.46 | 0.82 | 1.47 | 55.26 | 57.47 | 54.89 | 3306415 |
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
