Premium
Douglas Dynamics Inc (PLOW)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2595 | -5.0059618442 | 25.16 | 25.65 | 23.885 | 147260 | 24.82765207 | CS |
| 4 | -0.9145 | -3.68527100544 | 24.815 | 26.47 | 23.885 | 135802 | 25.47334855 | CS |
| 12 | -3.8995 | -14.0269784173 | 27.8 | 28.15 | 22.28 | 165098 | 25.34209175 | CS |
| 26 | 1.1305 | 4.96486605182 | 22.77 | 31 | 21.31 | 187294 | 25.77779682 | CS |
| 52 | -6.1095 | -20.3582139287 | 30.01 | 31 | 21.31 | 207118 | 25.09303713 | CS |
| 156 | -13.4295 | -35.9750870613 | 37.33 | 41.4 | 21.31 | 126989 | 28.20573628 | CS |
| 260 | -30.5895 | -56.1378234538 | 54.49 | 56.8896 | 21.31 | 119105 | 32.47138412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 23.9 | -0.08 | -0.33 | 23.69 | 24.43 | 23.69 | 353182 |
| 1734651600 | 23.98 | -0.36 | -1.48 | 24.51 | 24.65 | 23.885 | 101540 |
| 1734565200 | 24.34 | -0.75 | -2.99 | 25.19 | 25.45 | 24.28 | 172598 |
| 1734478800 | 25.09 | 0.01 | 0.04 | 24.93 | 25.13 | 24.64 | 137258 |
| 1734392400 | 25.08 | -0.42 | -1.65 | 25.38 | 25.65 | 25.07 | 205915 |
| 1734133200 | 25.5 | 0.15 | 0.59 | 25.55 | 25.55 | 25.05 | 123550 |
| 1734046800 | 25.35 | -0.35 | -1.36 | 25.55 | 25.74 | 25.12 | 114369 |
| 1733960400 | 25.7 | 0.06 | 0.23 | 25.68 | 25.96 | 25.545 | 180793 |
| 1733874000 | 25.64 | -0.14 | -0.54 | 25.73 | 25.88 | 25.4201 | 150141 |
| 1733787600 | 25.78 | 0.35 | 1.38 | 25.58 | 26.07 | 25.3 | 97977 |
| 1733528400 | 25.43 | 0.11 | 0.43 | 25.64 | 25.64 | 25.18 | 113515 |
| 1733442000 | 25.32 | -0.93 | -3.54 | 26.12 | 26.1748 | 25.31 | 100064 |
| 1733355600 | 26.25 | 0.36 | 1.39 | 25.85 | 26.3 | 25.75 | 110935 |
| 1733269200 | 25.89 | -0.07 | -0.27 | 26.01 | 26.05 | 25.52 | 110542 |
| 1733182800 | 25.96 | 0.07 | 0.27 | 25.9 | 26.07 | 25.58 | 192161 |
| 1732917840 | 25.89 | 0.25 | 0.98 | 25.78 | 26.05 | 25.712 | 64847 |
| 1732750800 | 25.64 | -0.38 | -1.46 | 26.16 | 26.47 | 25.62 | 97514 |
| 1732664400 | 26.02 | 0.11 | 0.42 | 25.68 | 26.38 | 25.68 | 198281 |
| 1732578000 | 25.91 | 0.61 | 2.41 | 25.59 | 26.33 | 25.37 | 156366 |
| 1732318800 | 25.3 | 0.53 | 2.14 | 24.8 | 25.615 | 24.745 | 168046 |
| 1732232400 | 24.77 | 0.2 | 0.81 | 24.79 | 25.23 | 24.68 | 126832 |
| 1732146000 | 24.57 | -0.22 | -0.89 | 24.63 | 24.7 | 24.14 | 79916 |
| 1732059600 | 24.79 | -0.13 | -0.52 | 24.63 | 24.99 | 24.54 | 135062 |
| 1731973200 | 24.92 | 0.11 | 0.44 | 24.85 | 25.06 | 24.61 | 121447 |
| 1731714000 | 24.81 | -0.19 | -0.76 | 25.24 | 25.4525 | 24.79 | 139634 |
| 1731627600 | 25 | -0.36 | -1.42 | 25.53 | 25.55 | 24.78 | 130944 |
| 1731541200 | 25.36 | -0.12 | -0.47 | 25.6 | 25.81 | 25.33 | 141286 |
| 1731454800 | 25.48 | -0.29 | -1.13 | 25.61 | 25.88 | 25.41 | 202379 |
| 1731368400 | 25.77 | 0.36 | 1.42 | 25.55 | 26.15 | 25.535 | 158134 |
| 1731109200 | 25.41 | -0.14 | -0.55 | 25.62 | 25.855 | 25.37 | 134805 |
| 1731022800 | 25.55 | -0.2 | -0.78 | 25.71 | 25.85 | 25.275 | 199748 |
| 1730936400 | 25.75 | 2.13 | 9.02 | 25.3 | 26.03 | 25.03 | 271305 |
| 1730850000 | 23.62 | 0.69 | 3.01 | 22.84 | 23.65 | 22.7101 | 178874 |
| 1730763600 | 22.93 | -0.03 | -0.13 | 22.97 | 23.3 | 22.78 | 207572 |
| 1730500800 | 22.96 | 0.31 | 1.37 | 22.82 | 23.02 | 22.5 | 233552 |
| 1730414400 | 22.65 | -0.41 | -1.78 | 22.98 | 23.07 | 22.54 | 442905 |
| 1730328000 | 23.06 | 0.09 | 0.39 | 22.67 | 23.21 | 22.53 | 305470 |
| 1730241600 | 22.97 | -3.09 | -11.86 | 24 | 24.29 | 22.28 | 664928 |
| 1730155200 | 26.06 | 0.4 | 1.56 | 26.03 | 26.4226 | 26.02 | 143188 |
| 1729896000 | 25.66 | 0.09 | 0.35 | 25.75 | 25.86 | 25.57 | 113507 |
| 1729809600 | 25.57 | -0.26 | -1.01 | 26.01 | 26.01 | 25.52 | 116736 |
| 1729723200 | 25.83 | -0.14 | -0.54 | 25.92 | 26.1 | 25.54 | 145962 |
| 1729636800 | 25.97 | -0.31 | -1.18 | 26.4 | 26.4 | 25.86 | 127905 |
| 1729550400 | 26.28 | -0.83 | -3.06 | 27 | 27.32 | 26.28 | 214592 |
| 1729291200 | 27.11 | -0.37 | -1.35 | 27.54 | 27.65 | 26.96 | 685259 |
| 1729204800 | 27.48 | 0.42 | 1.55 | 27.15 | 27.52 | 26.565 | 170963 |
| 1729118400 | 27.06 | 0.21 | 0.78 | 26.58 | 27.105 | 26.39 | 235692 |
| 1729032000 | 26.85 | 0.54 | 2.05 | 26.38 | 27.19 | 26.26 | 151455 |
| 1728945600 | 26.31 | -0.18 | -0.68 | 26.36 | 26.45 | 26.1 | 107761 |
| 1728686400 | 26.49 | 0.49 | 1.88 | 25.99 | 26.5 | 25.96 | 95685 |
| 1728600000 | 26 | -0.23 | -0.88 | 26 | 26.18 | 25.7 | 126808 |
| 1728513600 | 26.23 | -0.37 | -1.39 | 26.63 | 26.64 | 26.15 | 93604 |
| 1728427200 | 26.6 | -0.29 | -1.08 | 26.89 | 26.905 | 26.32 | 124382 |
| 1728340800 | 26.89 | -0.1 | -0.37 | 26.85 | 27.05 | 26.58 | 79706 |
| 1728081600 | 26.99 | 0.1 | 0.37 | 27.21 | 27.38 | 26.91 | 92142 |
| 1727995200 | 26.89 | -0.46 | -1.68 | 27.19 | 27.19 | 26.81 | 78877 |
| 1727908800 | 27.35 | -0.28 | -1.01 | 27.59 | 27.7287 | 27.24 | 66404 |
| 1727822400 | 27.63 | 0.05 | 0.18 | 27.35 | 27.775 | 27.12 | 103780 |
| 1727736000 | 27.58 | -0.01 | -0.04 | 27.44 | 27.59 | 27.22 | 178463 |
| 1727476800 | 27.59 | 0.14 | 0.51 | 27.8 | 28.15 | 27.395 | 74330 |
| 1727390400 | 27.45 | -0.06 | -0.22 | 27.85 | 27.95 | 27.45 | 98814 |
| 1727304000 | 27.51 | -0.45 | -1.61 | 27.98 | 27.98 | 27.31 | 128960 |
| 1727217600 | 27.96 | 0.21 | 0.76 | 27.91 | 28.34 | 27.89 | 83549 |
| 1727131200 | 27.75 | -0.18 | -0.64 | 28.21 | 28.23 | 27.58 | 94658 |
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
