Premium
Dominos Pizza Inc (EZV)
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 | -5.85 | -1.40523660822 | 416.3 | 421.6 | 391.9 | 92 | 412.11441048 | DE |
| 4 | -12.1 | -2.86356644184 | 422.55 | 438.3 | 384.05 | 163 | 415.00130528 | DE |
| 12 | -15.7 | -3.68414877391 | 426.15 | 479.55 | 384.05 | 209 | 431.76463813 | DE |
| 26 | 17.15 | 4.36053902873 | 393.3 | 479.55 | 375.65 | 278 | 426.23297032 | DE |
| 52 | -49.85 | -10.8298935477 | 460.3 | 500 | 361.6 | 202 | 423.02966711 | DE |
| 156 | 47.15 | 12.9782548858 | 363.3 | 500 | 316.25 | 149 | 415.0732976 | DE |
| 260 | 47.15 | 12.9782548858 | 363.3 | 500 | 316.25 | 149 | 415.0732976 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 412.95 | 0.45 | 0.11 | 408.2 | 412.95 | 402.35 | 47 |
| 1744835220 | 412.5 | -1.5 | -0.36 | 408.35 | 412.5 | 408.35 | 11 |
| 1744748820 | 414 | -2.9 | -0.70 | 421.6 | 421.6 | 413.5 | 16 |
| 1744662420 | 416.9 | 9.45 | 2.32 | 409.45 | 418.55 | 408.2 | 216 |
| 1744403220 | 407.45 | 0.45 | 0.11 | 402.5 | 407.45 | 391.9 | 70 |
| 1744316820 | 407 | -5.6 | -1.36 | 416.3 | 418.1 | 395.85 | 145 |
| 1744230420 | 412.6 | 18.2 | 4.61 | 386.05 | 418 | 384.8 | 169 |
| 1744144020 | 394.4 | -8.75 | -2.17 | 405.3 | 411.3 | 393.95 | 255 |
| 1744057620 | 403.15 | -1.6 | -0.40 | 388.1 | 412.2 | 384.05 | 441 |
| 1743798420 | 404.75 | -14.95 | -3.56 | 416.5 | 417.05 | 397.25 | 243 |
| 1743712020 | 419.7 | -8.95 | -2.09 | 420.65 | 422.8 | 412.15 | 318 |
| 1743625620 | 428.65 | 2 | 0.47 | 429.95 | 429.95 | 428.6 | 201 |
| 1743539220 | 426.65 | 3.3 | 0.78 | 425.5 | 430.45 | 421.9 | 85 |
| 1743452820 | 423.35 | 12.5 | 3.04 | 411.4 | 424.9 | 409.1 | 321 |
| 1743197220 | 410.85 | -23.55 | -5.42 | 434.65 | 438.3 | 410.85 | 201 |
| 1743110820 | 434.4 | 5.55 | 1.29 | 436.3 | 436.3 | 432.35 | 21 |
| 1743024420 | 428.85 | 4.55 | 1.07 | 423.85 | 429.05 | 423.65 | 64 |
| 1742938020 | 424.3 | -4.5 | -1.05 | 429.7 | 430.45 | 424.3 | 8 |
| 1742851620 | 428.8 | 1.95 | 0.46 | 430.95 | 431.4 | 418.95 | 182 |
| 1742592420 | 426.85 | -1.85 | -0.43 | 430.8 | 430.8 | 424.25 | 115 |
| 1742506020 | 428.7 | 2.6 | 0.61 | 422.55 | 431.45 | 422.55 | 174 |
| 1742419620 | 426.1 | 13.7 | 3.32 | 413.15 | 426.1 | 413.15 | 93 |
| 1742333220 | 412.4 | 0 | 0.00 | 410.05 | 415 | 410 | 94 |
| 1742246820 | 412.4 | 19.05 | 4.84 | 386.75 | 413.05 | 386.7 | 405 |
| 1741987620 | 393.35 | -1.65 | -0.42 | 396.6 | 399.2 | 387.05 | 230 |
| 1741901220 | 395 | -9.8 | -2.42 | 399.9 | 405.25 | 395 | 100 |
| 1741814820 | 404.8 | 8.7 | 2.20 | 397.95 | 405.7 | 391.8 | 111 |
| 1741728420 | 396.1 | -12.75 | -3.12 | 409.15 | 409.15 | 390.35 | 402 |
| 1741642020 | 408.85 | -30.05 | -6.85 | 434.8 | 434.8 | 403.95 | 240 |
| 1741382820 | 438.9 | -3.6 | -0.81 | 444.4 | 446.5 | 423.55 | 145 |
| 1741296420 | 442.5 | 2.5 | 0.57 | 438.45 | 442.5 | 430.55 | 106 |
| 1741210020 | 440 | -15.6 | -3.42 | 454.9 | 454.9 | 436.9 | 179 |
| 1741123620 | 455.6 | -6.9 | -1.49 | 461.05 | 461.5 | 454.85 | 130 |
| 1741037220 | 462.5 | -9.7 | -2.05 | 469.6 | 479.55 | 462.5 | 399 |
| 1740778020 | 472.2 | 11.05 | 2.40 | 462.7 | 472.2 | 462.7 | 271 |
| 1740691620 | 461.15 | 0.65 | 0.14 | 457.2 | 466.8 | 457.2 | 146 |
| 1740605220 | 460.5 | 11.85 | 2.64 | 449.75 | 460.5 | 449.75 | 196 |
| 1740518820 | 448.65 | 15.2 | 3.51 | 437.95 | 453.45 | 435 | 365 |
| 1740432420 | 433.45 | -10.3 | -2.32 | 445.5 | 447 | 413.95 | 870 |
| 1740173220 | 443.75 | -4.3 | -0.96 | 450.75 | 451.5 | 438.65 | 225 |
| 1740086820 | 448.05 | -10.4 | -2.27 | 453.55 | 455.6 | 447.35 | 115 |
| 1740000420 | 458.45 | 1.45 | 0.32 | 458.2 | 458.7 | 450.85 | 146 |
| 1739914020 | 457 | -2.7 | -0.59 | 460 | 468.25 | 457 | 218 |
| 1739827620 | 459.7 | 6.45 | 1.42 | 456.8 | 461.1 | 455.8 | 257 |
| 1739568420 | 453.25 | -3.7 | -0.81 | 458.5 | 459.6 | 452.3 | 132 |
| 1739482020 | 456.95 | 5.9 | 1.31 | 451.35 | 461.95 | 451 | 68 |
| 1739395620 | 451.05 | -3.95 | -0.87 | 457.7 | 457.7 | 450 | 66 |
| 1739309220 | 455 | -6.55 | -1.42 | 460.9 | 461.6 | 449.9 | 153 |
| 1739222820 | 461.55 | 10.85 | 2.41 | 454.45 | 461.55 | 450.05 | 239 |
| 1738963620 | 450.7 | -2.2 | -0.49 | 454.35 | 454.95 | 447.25 | 370 |
| 1738877220 | 452.9 | 13.85 | 3.15 | 437.25 | 452.9 | 435 | 225 |
| 1738790820 | 439.05 | -10.7 | -2.38 | 447.45 | 448.2 | 437.7 | 305 |
| 1738704420 | 449.75 | 6.7 | 1.51 | 440.75 | 449.75 | 439.05 | 193 |
| 1738618020 | 443.05 | 7.4 | 1.70 | 433.25 | 443.5 | 431.45 | 329 |
| 1738358820 | 435.65 | 1.75 | 0.40 | 433.45 | 437.5 | 422 | 449 |
| 1738272420 | 433.9 | 23.35 | 5.69 | 411 | 445 | 411 | 781 |
| 1738186020 | 410.55 | -1.7 | -0.41 | 411.05 | 415 | 407.4 | 138 |
| 1738099620 | 412.25 | 1.9 | 0.46 | 411.05 | 414 | 411.05 | 66 |
| 1738013220 | 410.35 | -2.45 | -0.59 | 412.65 | 418.65 | 406.8 | 134 |
| 1737754020 | 412.8 | -16 | -3.73 | 425.75 | 428.85 | 412.8 | 122 |
| 1737667620 | 428.8 | 4.55 | 1.07 | 426.15 | 429.95 | 423.95 | 77 |
| 1737581220 | 424.25 | 5.15 | 1.23 | 422.8 | 424.65 | 420.6 | 33 |
| 1737494820 | 419.1 | 3.4 | 0.82 | 418.1 | 422.85 | 411.6 | 282 |
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
