Premium
Dycom Industries Inc (DY)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.37 | -3.26583486739 | 440.01 | 453.48 | 405.41 | 491631 | 423.6799013 | CS |
| 4 | -44.1 | -9.38817218036 | 469.74 | 513.84 | 405.41 | 748280 | 470.87836442 | CS |
| 12 | 18.41 | 4.52078677897 | 407.23 | 566.465 | 389.6345 | 567245 | 461.18345577 | CS |
| 26 | 88.41 | 26.2165287786 | 337.23 | 566.465 | 323.785 | 487715 | 422.78254094 | CS |
| 52 | 174.8 | 69.6858555254 | 250.84 | 566.465 | 233 | 441572 | 365.9321722 | CS |
| 156 | 313.24 | 278.683274021 | 112.4 | 566.465 | 78.42 | 380986 | 237.61182875 | CS |
| 260 | 354.65 | 499.577405268 | 70.99 | 566.465 | 62.88 | 367702 | 182.5483296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 427.21 | 0.51 | 0.12 | 437.86 | 442.09 | 426.43 | 346875 |
| 1783550400 | 426.7 | 13.55 | 3.28 | 409.69 | 426.85 | 409.625 | 553202 |
| 1783464000 | 413.15 | -17.85 | -4.14 | 426 | 426.42 | 405.41 | 599536 |
| 1783377600 | 431 | -6.76 | -1.54 | 440.01 | 453.48 | 428.75 | 466910 |
| 1783032000 | 437.76 | -32.75 | -6.96 | 473.15 | 473.15 | 433.77 | 446977 |
| 1782945600 | 470.51 | -35.08 | -6.94 | 498.62 | 500 | 467.835 | 459025 |
| 1782859200 | 505.59 | -1.21 | -0.24 | 506.5 | 513.84 | 501.82 | 492319 |
| 1782772800 | 506.8 | 18.55 | 3.80 | 503.37 | 509.28 | 485 | 468238 |
| 1782513600 | 488.25 | -5.36 | -1.09 | 490.92 | 507.72 | 480 | 4272216 |
| 1782427200 | 493.61 | 10.13 | 2.10 | 486.53 | 499.23 | 483.4001 | 673555 |
| 1782340800 | 483.48 | 18.84 | 4.05 | 469.42 | 485.41 | 463.605 | 624492 |
| 1782254400 | 464.64 | -3.37 | -0.72 | 451.38 | 475 | 443 | 511938 |
| 1782168000 | 468.01 | 11.36 | 2.49 | 458.23 | 469.93 | 452.01 | 915594 |
| 1781822400 | 456.65 | -4.73 | -1.03 | 465.62 | 475.1968 | 444 | 792377 |
| 1781736000 | 461.38 | -10.34 | -2.19 | 475 | 478.135 | 460.47 | 651542 |
| 1781649600 | 471.72 | 0.42 | 0.09 | 476.3 | 490 | 469.81 | 370584 |
| 1781563200 | 471.3 | 2.3 | 0.49 | 481.13 | 487.8197 | 465.65 | 435645 |
| 1781304000 | 469 | 4.43 | 0.95 | 469.74 | 480.58 | 464.77 | 388016 |
| 1781217600 | 464.57 | 18.68 | 4.19 | 452.9 | 466.41 | 450.195 | 374096 |
| 1781131200 | 445.89 | -7.9 | -1.74 | 454.58 | 457.855 | 439.005 | 438276 |
| 1781044800 | 453.79 | -5.07 | -1.10 | 467.16 | 469.45 | 431.8709 | 436257 |
| 1780958400 | 458.86 | -7.42 | -1.59 | 478.98 | 479 | 454.9984 | 418238 |
| 1780699200 | 466.28 | -22.29 | -4.56 | 481.96 | 485.37 | 461.23 | 412667 |
| 1780612800 | 488.57 | 4.46 | 0.92 | 477.63 | 493 | 474 | 350616 |
| 1780526400 | 484.11 | -1.86 | -0.38 | 487.77 | 490.86 | 467.29 | 598271 |
| 1780440000 | 485.97 | -7.92 | -1.60 | 492.51 | 511.82 | 483.495 | 606015 |
| 1780353600 | 493.89 | -16.11 | -3.16 | 517.26 | 517.57 | 490.08 | 461451 |
| 1780094400 | 510 | -25.2 | -4.71 | 544.83 | 544.83 | 500.685 | 946627 |
| 1780008000 | 535.2 | 6.07 | 1.15 | 523.77 | 551.86 | 523.77 | 1286060 |
| 1779921600 | 529.13 | 108.66 | 25.84 | 535.5 | 566.465 | 520.97 | 1495264 |
| 1779835200 | 420.47 | 9.27 | 2.25 | 418 | 423.96 | 413.95 | 729389 |
| 1779489600 | 411.2 | -3.23 | -0.78 | 418.15 | 419.74 | 405.475 | 441583 |
| 1779403200 | 414.43 | 1.65 | 0.40 | 412.3 | 422.515 | 405.29 | 359691 |
| 1779316800 | 412.78 | -0.57 | -0.14 | 418.63 | 421.24 | 410.36 | 253752 |
| 1779230400 | 413.35 | -6.31 | -1.50 | 409.62 | 417.985 | 398.529 | 525113 |
| 1779144000 | 419.66 | -17.71 | -4.05 | 437.29 | 437.29 | 414.72 | 537247 |
| 1778884800 | 437.37 | -13.61 | -3.02 | 440.95 | 446.9899 | 431.65 | 259640 |
| 1778798400 | 450.98 | 6.17 | 1.39 | 449.26 | 454.01 | 442.8 | 240201 |
| 1778712000 | 444.81 | 15.41 | 3.59 | 430.1 | 451.1299 | 425.121 | 487300 |
| 1778625600 | 429.4 | -1.55 | -0.36 | 424.92 | 432.29 | 412.2401 | 304205 |
| 1778539200 | 430.95 | 2.64 | 0.62 | 427.58 | 433.99 | 425.0001 | 297288 |
| 1778280000 | 428.31 | 1.95 | 0.46 | 433.83 | 441.31 | 425.62 | 310922 |
| 1778193600 | 426.36 | -31.42 | -6.86 | 456.64 | 456.87 | 423.626 | 580439 |
| 1778107200 | 457.78 | 0.64 | 0.14 | 462.11 | 464.8233 | 436 | 501996 |
| 1778020800 | 457.14 | 27.67 | 6.44 | 443.76 | 463.96 | 440.05 | 694962 |
| 1777934400 | 429.47 | -4.13 | -0.95 | 432.75 | 436.01 | 423.495 | 421637 |
| 1777675200 | 433.6 | 19.5 | 4.71 | 416.17 | 434.07 | 414.51 | 489767 |
| 1777588800 | 414.1 | 23.79 | 6.10 | 399.18 | 425 | 399.18 | 490015 |
| 1777502400 | 390.31 | -13.14 | -3.26 | 403.49 | 406.71 | 389.6345 | 330583 |
| 1777416000 | 403.45 | -12.56 | -3.02 | 407.98 | 410.21 | 400 | 230640 |
| 1777329600 | 416.01 | 5.29 | 1.29 | 417.25 | 417.25 | 402.76 | 507727 |
| 1777070400 | 410.72 | -3.63 | -0.88 | 416.22 | 421.12 | 410.69 | 252778 |
| 1776984000 | 414.35 | 6.3 | 1.54 | 411.71 | 421.7 | 405.47 | 250901 |
| 1776897600 | 408.05 | 3.24 | 0.80 | 410 | 413.715 | 402.07 | 220247 |
| 1776811200 | 404.81 | -5.45 | -1.33 | 411.22 | 418.44 | 400.21 | 459230 |
| 1776724800 | 410.26 | 10.81 | 2.71 | 400.21 | 412 | 400.05 | 372910 |
| 1776465600 | 399.45 | -0.93 | -0.23 | 407.23 | 413.72 | 396.49 | 489941 |
| 1776379200 | 400.38 | 5.38 | 1.36 | 391.98 | 404.7697 | 390.02 | 457056 |
| 1776292800 | 395 | 2.75 | 0.70 | 393.895 | 395.57 | 386.793 | 436415 |
| 1776206400 | 392.25 | -4.7 | -1.18 | 399.3 | 401.8 | 388.46 | 521853 |
| 1776120000 | 396.95 | 3.95 | 1.01 | 390.69 | 398.72 | 388.0001 | 326867 |
| 1775860800 | 393 | 1.38 | 0.35 | 392.14 | 396.55 | 388.94 | 455273 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
