Premium
DigitalBridge Group Inc (6CL)
TG
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 | -0.6 | -5.1724137931 | 11.6 | 11.6 | 10.9 | 1067 | 11.36521331 | DE |
| 4 | 0.5 | 4.7619047619 | 10.5 | 11.6 | 9.75 | 1412 | 10.5227581 | DE |
| 12 | -1.2 | -9.83606557377 | 12.2 | 12.2 | 9.75 | 1002 | 10.73657972 | DE |
| 26 | -0.3 | -2.65486725664 | 11.3 | 15.6 | 9.75 | 1168 | 11.91572517 | DE |
| 52 | -5.295 | -32.4946302547 | 16.295 | 18.1 | 9.75 | 891 | 12.49784983 | DE |
| 156 | -5.495 | -33.3131251895 | 16.495 | 19.6 | 9.75 | 845 | 13.78431545 | DE |
| 260 | -5.495 | -33.3131251895 | 16.495 | 19.6 | 9.75 | 845 | 13.78431545 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1740691620 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1740605220 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 21 |
| 1740518820 | 10.9 | -0.5 | -4.39 | 10.9 | 10.9 | 10.9 | 280 |
| 1740432420 | 11.4 | 0 | 0.00 | 11.3 | 11.4 | 11.3 | 2911 |
| 1740173220 | 11.4 | 1.2 | 11.76 | 11.6 | 11.6 | 11.4 | 1054 |
| 1740086820 | 10.199999 | 0.45 | 4.62 | 10.199999 | 10.199999 | 10.199999 | 123 |
| 1740000420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739914020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739827620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 616 |
| 1739568420 | 9.75 | -0.35 | -3.47 | 9.75 | 9.75 | 9.75 | 988 |
| 1739482020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1739395620 | 10.1 | -0.2 | -1.94 | 10.1 | 10.1 | 10.1 | 591 |
| 1739309220 | 10.3 | -0.3 | -2.83 | 10.3 | 10.8 | 10.3 | 7091 |
| 1739222820 | 10.6 | 0.4 | 3.92 | 10.6 | 10.6 | 10.6 | 15 |
| 1738963620 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1738877220 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1738790820 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1738704420 | 10.199999 | -0.2 | -1.92 | 10.199999 | 10.199999 | 10.199999 | 438 |
| 1738618020 | 10.4 | 0.3 | 2.97 | 10.5 | 10.5 | 10.1 | 2811 |
| 1738358820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1738272420 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 30 |
| 1738186020 | 10 | -0.3 | -2.91 | 10.199999 | 10.199999 | 10 | 276 |
| 1738099620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1738013220 | 10.3 | -0.9 | -8.04 | 10.6 | 10.6 | 10.3 | 1200 |
| 1737754020 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1737667620 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1737581220 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 290 |
| 1737494820 | 11.3 | 0.5 | 4.63 | 10.9 | 11.3 | 10.9 | 1054 |
| 1737408420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1737149220 | 10.8 | -0.2 | -1.82 | 10.9 | 10.9 | 10.8 | 28 |
| 1737062820 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736976420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736890020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736803620 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736544420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736458020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736371620 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736285220 | 11 | -0.2 | -1.79 | 11 | 11 | 11 | 94 |
| 1736198820 | 11.2 | 0.9 | 8.74 | 11 | 11.3 | 11 | 1894 |
| 1735939620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735853220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735594020 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 85 |
| 1735334820 | 10.4 | -0.4 | -3.70 | 10.5 | 10.5 | 10.4 | 1071 |
| 1734989220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734730020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1734643620 | 10.8 | -0.7 | -6.09 | 10.9 | 10.9 | 10.699999 | 3461 |
| 1734557220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734470820 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 848 |
| 1734384420 | 11.4 | -0.5 | -4.20 | 11.4 | 11.4 | 11.4 | 20 |
| 1734125220 | 11.9 | -0.2 | -1.65 | 11.9 | 11.9 | 11.9 | 350 |
| 1734038820 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 398 |
| 1733952420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1733866020 | 12 | -0.2 | -1.64 | 12 | 12 | 12 | 1020 |
| 1733779620 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 10 |
| 1733520420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1733434020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1733347620 | 12.4 | -0.1 | -0.80 | 12.5 | 12.5 | 12.4 | 1311 |
| 1733261220 | 12.5 | -0.3 | -2.34 | 12.7 | 12.7 | 12.5 | 1696 |
| 1733174820 | 12.8 | 0.4 | 3.23 | 12.8 | 12.8 | 12.8 | 3 |
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
