Premium
Dynatrace Inc (DT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.94 | 7.35623599701 | 53.56 | 59.02 | 53.47 | 4174675 | 56.39282652 | CS |
| 4 | 2.75 | 5.02283105023 | 54.75 | 59.02 | 50.06 | 3272582 | 53.38784146 | CS |
| 12 | 0.68 | 1.19676170363 | 56.82 | 59.8 | 50.06 | 3378559 | 54.40658542 | CS |
| 26 | 13.16 | 29.6797474064 | 44.34 | 59.8 | 39.42 | 3046195 | 52.15602962 | CS |
| 52 | -1.03 | -1.75978130873 | 58.53 | 61.41 | 39.42 | 3400454 | 49.64234429 | CS |
| 156 | 4.77 | 9.04608382325 | 52.73 | 61.41 | 29.41 | 2944781 | 45.84614146 | CS |
| 260 | 26.15 | 83.4130781499 | 31.35 | 80.1276 | 17.1 | 2683275 | 45.70775333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762000 | 55.64 | 1.28 | 2.35 | 54.96 | 56.28 | 54.88 | 3680314 |
| 1737675600 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1737589200 | 54.36 | 1.14 | 2.14 | 53.56 | 54.39 | 53.47 | 3485355 |
| 1737502800 | 53.22 | 1.92 | 3.74 | 51.68 | 53.32 | 51.6 | 4423526 |
| 1737157200 | 51.3 | 0.24 | 0.47 | 51.05 | 51.63 | 51.02 | 3070724 |
| 1737070800 | 51.06 | 0.54 | 1.07 | 50.63 | 51.35 | 50.51 | 4506265 |
| 1736984400 | 50.52 | -0.72 | -1.41 | 51.87 | 52.025 | 50.4 | 3193941 |
| 1736898000 | 51.24 | 0.73 | 1.45 | 51.11 | 51.643 | 50.73 | 1825572 |
| 1736811600 | 50.51 | -0.18 | -0.36 | 50.49 | 50.81 | 50.06 | 2504350 |
| 1736552400 | 50.69 | -1.54 | -2.95 | 51.55 | 51.89 | 50.57 | 3036586 |
| 1736379600 | 52.23 | -0.03 | -0.06 | 52.05 | 52.36 | 51.11 | 3262818 |
| 1736293200 | 52.26 | -1.27 | -2.37 | 53.57 | 53.83 | 52.02 | 3853609 |
| 1736206800 | 53.53 | -1.28 | -2.34 | 54.67 | 54.67 | 52.59 | 3265656 |
| 1735947600 | 54.81 | 0.46 | 0.85 | 54.54 | 54.98 | 54.48 | 1457368 |
| 1735861200 | 54.35 | 0 | 0.00 | 54.75 | 55.0799 | 54.171 | 1456898 |
| 1735688400 | 54.35 | 0.25 | 0.46 | 54.38 | 54.56 | 53.995 | 1649561 |
| 1735602000 | 54.1 | -0.59 | -1.08 | 54.01 | 54.41 | 53.56 | 877039 |
| 1735342800 | 54.69 | -0.41 | -0.74 | 54.9 | 55.03 | 53.97 | 907862 |
| 1735256400 | 55.1 | 0.03 | 0.05 | 54.8 | 55.29 | 54.66 | 1143052 |
| 1735077840 | 55.07 | 0.69 | 1.27 | 54.36 | 55.1 | 54.295 | 811118 |
| 1734997200 | 54.38 | -0.26 | -0.48 | 54.44 | 54.7 | 54.08 | 1385020 |
| 1734738000 | 54.64 | 1.08 | 2.02 | 53.03 | 54.82 | 52.89 | 6716953 |
| 1734651600 | 53.56 | 0.02 | 0.04 | 54.14 | 54.26 | 52.9727 | 2935050 |
| 1734565200 | 53.54 | -1.96 | -3.53 | 55.7 | 55.795 | 53.22 | 3282163 |
| 1734478800 | 55.5 | 0.71 | 1.30 | 54.72 | 55.96 | 54.19 | 3778036 |
| 1734392400 | 54.79 | 0.38 | 0.70 | 54.58 | 55.5 | 53.82 | 3827092 |
| 1734133200 | 54.41 | -2.01 | -3.56 | 56.39 | 56.62 | 54.255 | 3877628 |
| 1734046800 | 56.42 | 0.13 | 0.23 | 56.5 | 57.07 | 56.37 | 3957633 |
| 1733960400 | 56.29 | -0.64 | -1.12 | 57.25 | 57.71 | 56.21 | 4642350 |
| 1733874000 | 56.93 | -0.49 | -0.85 | 57.4 | 58.21 | 56.93 | 2053780 |
| 1733787600 | 57.42 | -0.89 | -1.53 | 58.45 | 58.69 | 57.37 | 2096150 |
| 1733528400 | 58.31 | -0.32 | -0.55 | 58.98 | 59.09 | 58.24 | 2730803 |
| 1733442000 | 58.63 | -0.97 | -1.63 | 59.42 | 59.5 | 58.31 | 2703250 |
| 1733355600 | 59.6 | 2.32 | 4.05 | 57.5 | 59.8 | 57.35 | 4297998 |
| 1733269200 | 57.28 | 0.92 | 1.63 | 55.88 | 57.39 | 55.85 | 2820605 |
| 1733182800 | 56.36 | 0.17 | 0.30 | 56.13 | 56.86 | 56.06 | 2593427 |
| 1732917840 | 56.19 | 0.73 | 1.32 | 55.83 | 56.37 | 55.5 | 1606169 |
| 1732750800 | 55.46 | -0.16 | -0.29 | 55.61 | 55.95 | 54.72 | 2793085 |
| 1732664400 | 55.62 | 0.26 | 0.47 | 55.2 | 55.645 | 54.8 | 2294253 |
| 1732578000 | 55.36 | -0.1 | -0.18 | 55.75 | 56.08 | 54.85 | 8743758 |
| 1732318800 | 55.46 | 2.99 | 5.70 | 52.78 | 55.82 | 52.78 | 4724378 |
| 1732232400 | 52.47 | 1.38 | 2.70 | 51.21 | 52.71 | 51.19 | 4770615 |
| 1732146000 | 51.09 | -0.49 | -0.95 | 51.46 | 51.92 | 50.09 | 3945564 |
| 1732059600 | 51.58 | -0.84 | -1.60 | 52.02 | 52.25 | 51.36 | 3626530 |
| 1731973200 | 52.42 | 0.07 | 0.13 | 52.35 | 52.58 | 51.4161 | 3776884 |
| 1731714000 | 52.35 | -1.52 | -2.82 | 53.67 | 53.89 | 52.06 | 3239427 |
| 1731627600 | 53.87 | 0.23 | 0.43 | 53.67 | 54.42 | 53.2 | 3042091 |
| 1731541200 | 53.64 | 0.18 | 0.34 | 53.42 | 54.27 | 53.09 | 4220906 |
| 1731454800 | 53.46 | -0.02 | -0.04 | 53.51 | 54.4 | 53.02 | 4510152 |
| 1731368400 | 53.48 | 0.59 | 1.12 | 53.51 | 53.86 | 53.03 | 3410881 |
| 1731109200 | 52.89 | -1.43 | -2.63 | 54.25 | 54.55 | 52.48 | 5096378 |
| 1731022800 | 54.32 | -2.17 | -3.84 | 52.01 | 57.39 | 52.01 | 7128956 |
| 1730936400 | 56.49 | 1.72 | 3.14 | 56.46 | 57 | 55.76 | 5165761 |
| 1730850000 | 54.77 | 0.21 | 0.38 | 54.64 | 55.03 | 53.8 | 2630934 |
| 1730763600 | 54.56 | 0.49 | 0.91 | 54.15 | 54.92 | 53.6263 | 2316705 |
| 1730500800 | 54.07 | 0.27 | 0.50 | 54.03 | 54.58 | 53.52 | 2179914 |
| 1730414400 | 53.8 | -1.26 | -2.29 | 55.09 | 55.09 | 53.73 | 2105657 |
| 1730328000 | 55.06 | -0.03 | -0.05 | 55 | 55.72 | 54.94 | 1621235 |
| 1730241600 | 55.09 | 0.9 | 1.66 | 53.98 | 55.22 | 53.98 | 1923561 |
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
