Premium
Dycom Industries Inc (DY)
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 | 8.41 | 5.04317582154 | 166.76 | 179.57 | 166.63 | 686800 | 174.89900932 | CS |
| 4 | -7.09 | -3.89004718534 | 182.26 | 199.64 | 166.63 | 512692 | 180.00488063 | CS |
| 12 | -13.86 | -7.33216949691 | 189.03 | 207.2 | 166.63 | 456059 | 183.56303057 | CS |
| 26 | 6.41 | 3.79829343446 | 168.76 | 207.2 | 159.1662 | 374432 | 182.47018926 | CS |
| 52 | 58.44 | 50.0642508353 | 116.73 | 207.2 | 107.53 | 315342 | 165.69041453 | CS |
| 156 | 83.89 | 91.9040315513 | 91.28 | 207.2 | 76.21 | 333200 | 118.08096546 | CS |
| 260 | 127.31 | 266.005014626 | 47.86 | 207.2 | 12.24 | 379211 | 89.55304512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 175.17 | -3.15 | -1.77 | 176.4 | 178.19 | 174.29 | 299105 |
| 1735256400 | 178.32 | 2.82 | 1.61 | 175.38 | 179.57 | 173.73 | 298964 |
| 1735077840 | 175.5 | 0.87 | 0.50 | 175.5 | 175.95 | 172.51 | 712498 |
| 1734997200 | 174.63 | 0.87 | 0.50 | 172.61 | 175.21 | 171.68 | 604670 |
| 1734738000 | 173.76 | 4.36 | 2.57 | 166.76 | 175.79 | 166.63 | 1131067 |
| 1734651600 | 169.4 | 1.1 | 0.65 | 170.77 | 174.2 | 168.4 | 437038 |
| 1734565200 | 168.3 | -8.69 | -4.91 | 178.05 | 180.19 | 167.89 | 426669 |
| 1734478800 | 176.99 | -2.72 | -1.51 | 177.32 | 179.21 | 172.64 | 546365 |
| 1734392400 | 179.71 | 0.23 | 0.13 | 179.75 | 184.62 | 177.94 | 681178 |
| 1734133200 | 179.48 | -1.08 | -0.60 | 181 | 182.57 | 176 | 603596 |
| 1734046800 | 180.56 | 1.36 | 0.76 | 178.97 | 181.87 | 175.42 | 560032 |
| 1733960400 | 179.2 | -1.64 | -0.91 | 182.8 | 184.94 | 178.27 | 469557 |
| 1733874000 | 180.84 | -2.63 | -1.43 | 183.96 | 183.96 | 178.36 | 635758 |
| 1733787600 | 183.47 | -9.14 | -4.75 | 192.79 | 193.56 | 183.03 | 422175 |
| 1733528400 | 192.61 | -1.59 | -0.82 | 195.79 | 197.5 | 191.49 | 328723 |
| 1733442000 | 194.2 | -0.8 | -0.41 | 195.16 | 199.64 | 190.2 | 439404 |
| 1733355600 | 195 | 4.23 | 2.22 | 190 | 195 | 190 | 353867 |
| 1733269200 | 190.77 | 8 | 4.38 | 182.6 | 194.7 | 182.425 | 675705 |
| 1733182800 | 182.77 | 1.61 | 0.89 | 182.57 | 183.84 | 181.13 | 282255 |
| 1732917840 | 181.16 | 0.49 | 0.27 | 182.26 | 183.83 | 180.63 | 131634 |
| 1732750800 | 180.67 | 0.42 | 0.23 | 181.83 | 183.2202 | 178.91 | 240630 |
| 1732664400 | 180.25 | -1.3 | -0.72 | 180.7 | 183.48 | 177.04 | 438882 |
| 1732578000 | 181.55 | 1.25 | 0.69 | 181.18 | 183.96 | 180.78 | 414781 |
| 1732318800 | 180.3 | -2.94 | -1.60 | 182 | 185.44 | 179.9506 | 550130 |
| 1732232400 | 183.24 | 6.68 | 3.78 | 181 | 187.93 | 178.3625 | 776286 |
| 1732146000 | 176.56 | -26.23 | -12.93 | 192 | 195 | 172.7 | 1451007 |
| 1732059600 | 202.79 | 6.96 | 3.55 | 193.78 | 203.9 | 193.565 | 614645 |
| 1731973200 | 195.83 | 8.31 | 4.43 | 188.61 | 201.03 | 187.585 | 774963 |
| 1731714000 | 187.52 | 2.86 | 1.55 | 182.81 | 189.115 | 182.25 | 571774 |
| 1731627600 | 184.66 | -1.43 | -0.77 | 186.9 | 189.5 | 183.66 | 487698 |
| 1731541200 | 186.09 | -3.15 | -1.66 | 192.73 | 193.71 | 185.705 | 360052 |
| 1731454800 | 189.24 | -4.07 | -2.11 | 193.33 | 198.525 | 186.86 | 426888 |
| 1731368400 | 193.31 | 3.68 | 1.94 | 192.57 | 196.645 | 190.62 | 411097 |
| 1731109200 | 189.63 | 11.84 | 6.66 | 178 | 190.56 | 175.035 | 924874 |
| 1731022800 | 177.79 | -1.48 | -0.83 | 179.89 | 181.8899 | 173 | 757690 |
| 1730936400 | 179.27 | -5.04 | -2.73 | 186.5 | 186.6 | 170.46 | 1105629 |
| 1730850000 | 184.31 | 8.37 | 4.76 | 177.11 | 185.35 | 177.11 | 243355 |
| 1730763600 | 175.94 | 0.74 | 0.42 | 174.64 | 178.54 | 173.83 | 245468 |
| 1730500800 | 175.2 | 0.87 | 0.50 | 177.16 | 180.62 | 172.33 | 327154 |
| 1730414400 | 174.33 | 1.48 | 0.86 | 170.92 | 176.24 | 170.11 | 369817 |
| 1730328000 | 172.85 | -6.39 | -3.57 | 180 | 181.89 | 171.97 | 622532 |
| 1730241600 | 179.24 | -9.13 | -4.85 | 185.61 | 186.85 | 178 | 547262 |
| 1730155200 | 188.37 | -3.69 | -1.92 | 193.55 | 193.55 | 184.05 | 496765 |
| 1729896000 | 192.06 | -3.23 | -1.65 | 196.07 | 196.6452 | 191.45 | 200690 |
| 1729809600 | 195.29 | 0.52 | 0.27 | 195.55 | 197.79 | 194.9 | 144359 |
| 1729723200 | 194.77 | -1.32 | -0.67 | 195.15 | 196.09 | 192.03 | 214912 |
| 1729636800 | 196.09 | -6.73 | -3.32 | 200.58 | 202.59 | 195.83 | 245248 |
| 1729550400 | 202.82 | 4.49 | 2.26 | 197.54 | 207.2 | 197.54 | 286868 |
| 1729291200 | 198.33 | 2.03 | 1.03 | 196.63 | 199.06 | 195 | 309529 |
| 1729204800 | 196.3 | -2.73 | -1.37 | 199.93 | 200 | 196.09 | 195057 |
| 1729118400 | 199.03 | 11.04 | 5.87 | 190.63 | 200.52 | 189.86 | 369935 |
| 1729032000 | 187.99 | -0.86 | -0.46 | 188.89 | 189.49 | 185.5 | 210661 |
| 1728945600 | 188.85 | -0.17 | -0.09 | 188.87 | 191.8301 | 188.36 | 126159 |
| 1728686400 | 189.02 | 2.25 | 1.20 | 186.34 | 189.09 | 186.2 | 181168 |
| 1728600000 | 186.77 | -3.44 | -1.81 | 189 | 189 | 184.69 | 213902 |
| 1728513600 | 190.21 | 0.08 | 0.04 | 190.13 | 192.2 | 187.81 | 150743 |
| 1728427200 | 190.13 | -0.68 | -0.36 | 193.74 | 194 | 189.87 | 248141 |
| 1728340800 | 190.81 | -0.07 | -0.04 | 189.24 | 193.67 | 187.5401 | 234422 |
| 1728081600 | 190.88 | 4.16 | 2.23 | 189.03 | 191.56 | 187.16 | 219068 |
| 1727995200 | 186.72 | -6.25 | -3.24 | 191.25 | 193.1 | 186.095 | 268091 |
| 1727908800 | 192.97 | 0.85 | 0.44 | 190.69 | 193.18 | 190.01 | 169441 |
| 1727822400 | 192.12 | -4.98 | -2.53 | 193.85 | 195.1 | 190.0919 | 220914 |
| 1727736000 | 197.1 | 4.26 | 2.21 | 192.9 | 197.285 | 191.9 | 256444 |
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
