Premium
Douglas Dynamics Inc (PLOW)
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 | 3.805 | 7.696197411 | 49.44 | 55 | 48.99 | 446300 | 53.20285109 | CS |
| 4 | 7.945 | 17.5386313466 | 45.3 | 55 | 44.27 | 242755 | 50.1103711 | CS |
| 12 | 8.905 | 20.0834460983 | 44.34 | 55 | 42.17 | 244785 | 47.06092466 | CS |
| 26 | 20.645 | 63.3282208589 | 32.6 | 55 | 32.3 | 234014 | 44.04162486 | CS |
| 52 | 23.885 | 81.3521798365 | 29.36 | 55 | 27.62 | 190738 | 38.99882595 | CS |
| 156 | 23.605 | 79.6390013495 | 29.64 | 55 | 21.3 | 181975 | 30.42447989 | CS |
| 260 | 12.125 | 29.4868677043 | 41.12 | 55 | 21.3 | 143764 | 31.42972064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 53.95 | -0.25 | -0.46 | 54.32 | 55 | 53.4267 | 214728 |
| 1782772800 | 54.2 | 0.31 | 0.58 | 53 | 54.74 | 52.06 | 247112 |
| 1782513600 | 53.89 | 0.35 | 0.65 | 52.88 | 54.49 | 52.53 | 843835 |
| 1782427200 | 53.54 | 3.23 | 6.42 | 50.79 | 53.54 | 50.15 | 523711 |
| 1782340800 | 50.31 | 0.93 | 1.88 | 49.44 | 51.14 | 48.99 | 402112 |
| 1782254400 | 49.38 | -0.5 | -1.00 | 49.06 | 50.335 | 48.67 | 325140 |
| 1782168000 | 49.88 | 0.48 | 0.97 | 49.62 | 50.5 | 49.5 | 228347 |
| 1781822400 | 49.4 | 1.4 | 2.92 | 48.97 | 49.8699 | 48.495 | 205790 |
| 1781736000 | 48 | 0.74 | 1.57 | 47.29 | 48.755 | 46.9 | 151796 |
| 1781649600 | 47.26 | 0.19 | 0.40 | 47 | 47.41 | 46.865 | 107913 |
| 1781563200 | 47.07 | -0.12 | -0.25 | 48.12 | 48.66 | 47 | 141435 |
| 1781304000 | 47.19 | 0.38 | 0.81 | 47.35 | 47.55 | 46.29 | 128264 |
| 1781217600 | 46.81 | 0.74 | 1.61 | 46.58 | 47.365 | 46.12 | 166643 |
| 1781131200 | 46.07 | 0.02 | 0.04 | 46.38 | 46.8599 | 45.435 | 224992 |
| 1781044800 | 46.05 | 1.06 | 2.36 | 45.64 | 46.65 | 45.24 | 126691 |
| 1780958400 | 44.99 | 0.53 | 1.19 | 44.86 | 45.64 | 44.625 | 187829 |
| 1780699200 | 44.46 | -0.29 | -0.65 | 44.75 | 45.2199 | 44.27 | 114946 |
| 1780612800 | 44.75 | -0.03 | -0.07 | 45.25 | 45.31 | 44.58 | 101577 |
| 1780526400 | 44.78 | -0.48 | -1.06 | 45.3 | 45.44 | 44.74 | 169105 |
| 1780440000 | 45.26 | 1.34 | 3.05 | 44.16 | 45.62 | 43.64 | 176023 |
| 1780353600 | 43.92 | -0.63 | -1.41 | 43.88 | 44.03 | 42.535 | 219508 |
| 1780094400 | 44.55 | -0.01 | -0.02 | 44.53 | 45.02 | 44.18 | 178551 |
| 1780008000 | 44.56 | -0.78 | -1.72 | 45.23 | 45.3 | 44.36 | 141635 |
| 1779921600 | 45.34 | 0.37 | 0.82 | 45.19 | 45.81 | 44.9701 | 190122 |
| 1779835200 | 44.97 | 0.77 | 1.74 | 44.67 | 45.165 | 44.12 | 156387 |
| 1779489600 | 44.2 | 0.66 | 1.52 | 43.99 | 44.46 | 43.17 | 180346 |
| 1779403200 | 43.54 | -0.37 | -0.84 | 43.35 | 44.15 | 42.965 | 163571 |
| 1779316800 | 43.91 | 0.97 | 2.26 | 43.2 | 43.92 | 42.17 | 246083 |
| 1779230400 | 42.94 | -1.31 | -2.96 | 43.9 | 44 | 42.7099 | 189197 |
| 1779144000 | 44.25 | 0.01 | 0.02 | 44.52 | 44.87 | 44 | 140714 |
| 1778884800 | 44.24 | -1.14 | -2.51 | 44.81 | 45.545 | 44.07 | 375032 |
| 1778798400 | 45.38 | 0.57 | 1.27 | 45.49 | 45.9699 | 44.715 | 158166 |
| 1778712000 | 44.81 | -0.13 | -0.29 | 44.82 | 45.17 | 44.4001 | 232049 |
| 1778625600 | 44.94 | -0.83 | -1.81 | 45.09 | 46.3243 | 44.5 | 266845 |
| 1778539200 | 45.77 | 0.48 | 1.06 | 45.66 | 46.64 | 44.405 | 258247 |
| 1778280000 | 45.29 | 0.06 | 0.13 | 45.71 | 45.71 | 44.87 | 158838 |
| 1778193600 | 45.23 | -0.19 | -0.42 | 46.05 | 46.9978 | 45.14 | 245587 |
| 1778107200 | 45.42 | -5.32 | -10.48 | 51.21 | 51.9199 | 45.06 | 478215 |
| 1778020800 | 50.74 | 6.16 | 13.82 | 49.08 | 52.3299 | 47.42 | 724429 |
| 1777934400 | 44.58 | -1.54 | -3.34 | 45.77 | 45.975 | 44.07 | 379724 |
| 1777675200 | 46.12 | -0.01 | -0.02 | 45.94 | 46.2349 | 44.8 | 345597 |
| 1777588800 | 46.13 | 1.95 | 4.41 | 44.51 | 46.42 | 44.27 | 484727 |
| 1777502400 | 44.18 | -1.01 | -2.24 | 45.24 | 45.25 | 44.13 | 309754 |
| 1777416000 | 45.19 | -0.07 | -0.15 | 45.32 | 45.59 | 44.82 | 222046 |
| 1777329600 | 45.26 | -1.19 | -2.56 | 46.49 | 48.4699 | 44.96 | 606412 |
| 1777070400 | 46.45 | 0.32 | 0.69 | 46.14 | 46.68 | 45.4901 | 163142 |
| 1776984000 | 46.13 | 0.41 | 0.90 | 45.97 | 46.875 | 45.75 | 179241 |
| 1776897600 | 45.72 | 0.32 | 0.70 | 46.11 | 46.51 | 45.48 | 211949 |
| 1776811200 | 45.4 | -0.72 | -1.56 | 46.22 | 46.77 | 45.35 | 133234 |
| 1776724800 | 46.12 | -0.07 | -0.15 | 46.14 | 46.43 | 45.37 | 109872 |
| 1776465600 | 46.19 | 1.16 | 2.58 | 45.63 | 47.1 | 45.63 | 140253 |
| 1776379200 | 45.03 | 0.06 | 0.13 | 44.76 | 45.76 | 44.76 | 102413 |
| 1776292800 | 44.97 | -1.78 | -3.81 | 46.43 | 46.99 | 44.77 | 395755 |
| 1776206400 | 46.75 | 0.04 | 0.09 | 46.66 | 46.89 | 46 | 272725 |
| 1776120000 | 46.71 | 0.36 | 0.78 | 46.25 | 46.87 | 46 | 96793 |
| 1775860800 | 46.35 | -0.23 | -0.49 | 46.85 | 46.85 | 46.21 | 123751 |
| 1775774400 | 46.58 | 1.33 | 2.94 | 45.06 | 46.7 | 45.06 | 127983 |
| 1775688000 | 45.25 | 2.69 | 6.32 | 44.34 | 45.54 | 44.05 | 301374 |
| 1775601600 | 42.56 | 0.53 | 1.26 | 41.91 | 42.68 | 41.64 | 124158 |
| 1775515200 | 42.03 | 0.12 | 0.29 | 41.59 | 42.1 | 41.445 | 92341 |
| 1775169600 | 41.91 | -0.95 | -2.22 | 41.83 | 42.435 | 41.51 | 58293 |
| 1775083200 | 42.86 | 0.77 | 1.83 | 42.56 | 43.22 | 42.56 | 202709 |
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.
