Premium
Douglas Emmett Inc (D8K)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.2 | 16.5 | 16.2 | 275 | 16.24363636 | DE |
| 4 | -0.8 | -4.70588235294 | 17 | 17 | 16.2 | 207 | 16.24728589 | DE |
| 12 | -2.8 | -14.7368421053 | 19 | 19.3 | 15.6 | 153 | 16.17497268 | DE |
| 26 | 0.7 | 4.51612903226 | 15.5 | 19.3 | 15.5 | 180 | 16.38996467 | DE |
| 52 | 0.7 | 4.51612903226 | 15.5 | 19.3 | 15.5 | 180 | 16.38996467 | DE |
| 156 | 0.7 | 4.51612903226 | 15.5 | 19.3 | 15.5 | 180 | 16.38996467 | DE |
| 260 | 0.7 | 4.51612903226 | 15.5 | 19.3 | 15.5 | 180 | 16.38996467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 16.2 | -0.3 | -1.82 | 16.3 | 16.3 | 16.2 | 455 |
| 1739827620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1739568420 | 16.5 | 0.3 | 1.85 | 16.5 | 16.5 | 16.5 | 120 |
| 1739482020 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1739395620 | 16.2 | -0.8 | -4.71 | 16.2 | 16.2 | 16.2 | 250 |
| 1739309220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1739222820 | 17 | 0.5 | 3.03 | 17 | 17 | 17 | 4 |
| 1738963620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738877220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738790820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738704420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738618020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738358820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738272420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738186020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738099620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738013220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737754020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737667620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737581220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737494820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737408420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737149220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1737062820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1736976420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1736890020 | 16.5 | 0.9 | 5.77 | 16.5 | 16.5 | 16.5 | 100 |
| 1736803620 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1736544420 | 15.6 | -0.6 | -3.70 | 15.6 | 15.6 | 15.6 | 760 |
| 1736458020 | 16.2 | -1.1 | -6.36 | 16.2 | 16.2 | 16.2 | 10 |
| 1736371620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736285220 | 17.3 | -1 | -5.46 | 17.3 | 17.3 | 17.3 | 10 |
| 1736198820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1735939620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1735853220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1735594020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1735334820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1734989220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1734730020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1734643620 | 18.3 | -1 | -5.18 | 18.3 | 18.3 | 18.3 | 10 |
| 1734557220 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1734470820 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1734384420 | 19.3 | 0.5 | 2.66 | 19.3 | 19.3 | 19.3 | 4 |
| 1734125220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1734038820 | 18.8 | -0.2 | -1.05 | 18.8 | 18.8 | 18.8 | 15 |
| 1733952420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1733866020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1733779620 | 19 | 0.3 | 1.60 | 19 | 19 | 19 | 92 |
| 1733520420 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1733434020 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1733347620 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1733261220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1733174820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1732915620 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1732829220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1732742820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1732656420 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1732570020 | 18.7 | 1.5 | 8.72 | 18.7 | 18.7 | 18.7 | 5 |
| 1732258800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1732172400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1732086000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1731999600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
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
