Premium
Doman Building Materials Group Ltd (DBM)
TSX
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 | -0.12 | -1.07430617726 | 11.17 | 11.4 | 11.01 | 132499 | 11.23682872 | CS |
| 4 | 0.12 | 1.09789569991 | 10.93 | 11.63 | 10.9 | 109769 | 11.27215732 | CS |
| 12 | 1.16 | 11.7290192113 | 9.89 | 11.63 | 9.89 | 113950 | 10.65264176 | CS |
| 26 | 1.15 | 11.6161616162 | 9.9 | 11.63 | 9.22 | 123832 | 10.24621015 | CS |
| 52 | 2.45 | 28.488372093 | 8.6 | 11.63 | 8.34 | 119838 | 9.74752349 | CS |
| 156 | 4.71 | 74.2902208202 | 6.34 | 11.63 | 6.08 | 166724 | 8.15088021 | CS |
| 260 | 3.03 | 37.7805486284 | 8.02 | 11.63 | 5.3 | 203145 | 7.51393092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783633200 | 11.09 | -0.12 | -1.07 | 11.19 | 11.4 | 11.07 | 187252 |
| 1783546800 | 11.21 | -0.16 | -1.41 | 11.4 | 11.4 | 11.05 | 175444 |
| 1783460400 | 11.37 | 0 | 0.00 | 11.35 | 11.4 | 11.27 | 110474 |
| 1783374000 | 11.37 | 0.24 | 2.16 | 11.01 | 11.39 | 11.01 | 157142 |
| 1783114800 | 11.13 | -0.03 | -0.27 | 11.17 | 11.21 | 11.12 | 32181 |
| 1783028400 | 11.16 | -0.25 | -2.19 | 11.41 | 11.42 | 11.03 | 97714 |
| 1782855600 | 11.41 | -0.07 | -0.61 | 11.34 | 11.46 | 11.29 | 65619 |
| 1782769200 | 11.48 | -0.04 | -0.35 | 11.53 | 11.55 | 11.4 | 82130 |
| 1782510000 | 11.52 | -0.05 | -0.43 | 11.58 | 11.63 | 11.43 | 70065 |
| 1782423600 | 11.57 | 0.28 | 2.48 | 11.3 | 11.6 | 11.3 | 158777 |
| 1782337200 | 11.29 | 0.1 | 0.89 | 11.16 | 11.38 | 11.16 | 112920 |
| 1782250800 | 11.19 | 0.01 | 0.09 | 11.15 | 11.36 | 11.07 | 94584 |
| 1782164400 | 11.18 | -0.2 | -1.76 | 11.28 | 11.36 | 11.18 | 60328 |
| 1781905200 | 11.38 | 0.05 | 0.44 | 11.32 | 11.41 | 11.28 | 74936 |
| 1781818800 | 11.33 | 0.25 | 2.26 | 11.21 | 11.37 | 11.16 | 182017 |
| 1781732400 | 11.08 | 0.01 | 0.09 | 11.06 | 11.33 | 11.06 | 84325 |
| 1781646000 | 11.07 | -0.2 | -1.77 | 11.25 | 11.27 | 11.07 | 54398 |
| 1781559600 | 11.27 | 0.3 | 2.73 | 11.11 | 11.32 | 11.03 | 165683 |
| 1781300400 | 10.97 | 0.05 | 0.46 | 10.93 | 11.06 | 10.9 | 119615 |
| 1781214000 | 10.92 | 0.31 | 2.92 | 10.83 | 10.95 | 10.73 | 48632 |
| 1781127600 | 10.61 | -0.44 | -3.98 | 10.98 | 11.12 | 10.61 | 217285 |
| 1781041200 | 11.05 | 0.58 | 5.54 | 10.48 | 11.08 | 10.42 | 324553 |
| 1780954800 | 10.47 | 0.04 | 0.38 | 10.45 | 10.59 | 10.45 | 35846 |
| 1780695600 | 10.43 | -0.18 | -1.70 | 10.5 | 10.57 | 10.42 | 56240 |
| 1780609200 | 10.61 | 0.11 | 1.05 | 10.56 | 10.65 | 10.52 | 64627 |
| 1780522800 | 10.5 | 0.08 | 0.77 | 10.43 | 10.6 | 10.41 | 65699 |
| 1780436400 | 10.42 | 0.01 | 0.10 | 10.38 | 10.54 | 10.38 | 36278 |
| 1780350000 | 10.41 | -0.13 | -1.23 | 10.54 | 10.54 | 10.25 | 120530 |
| 1780090800 | 10.54 | -0.11 | -1.03 | 10.67 | 10.69 | 10.54 | 24239 |
| 1780004400 | 10.65 | 0.03 | 0.28 | 10.61 | 10.73 | 10.55 | 47050 |
| 1779918000 | 10.62 | 0.18 | 1.72 | 10.5 | 10.68 | 10.5 | 122894 |
| 1779831600 | 10.44 | 0.12 | 1.16 | 10.39 | 10.58 | 10.33 | 152373 |
| 1779745200 | 10.32 | 0.02 | 0.19 | 10.38 | 10.4 | 10.27 | 70261 |
| 1779486000 | 10.3 | 0.03 | 0.29 | 10.28 | 10.35 | 10.26 | 86333 |
| 1779399600 | 10.27 | -0.06 | -0.58 | 10.33 | 10.35 | 10.21 | 94406 |
| 1779313200 | 10.33 | 0.05 | 0.49 | 10.38 | 10.5 | 10.31 | 122424 |
| 1779226800 | 10.28 | -0.02 | -0.19 | 10.35 | 10.36 | 10.25 | 138202 |
| 1778881200 | 10.3 | -0.04 | -0.39 | 10.3 | 10.36 | 10.2 | 260871 |
| 1778794800 | 10.34 | -0.04 | -0.39 | 10.48 | 10.48 | 10.33 | 65109 |
| 1778708400 | 10.38 | 0.13 | 1.27 | 10.3 | 10.45 | 10.24 | 123111 |
| 1778622000 | 10.25 | -0.14 | -1.35 | 10.4 | 10.43 | 10.22 | 144918 |
| 1778535600 | 10.39 | 0.12 | 1.17 | 10.39 | 10.75 | 10.36 | 374049 |
| 1778276400 | 10.27 | 0.02 | 0.20 | 10.25 | 10.33 | 10.22 | 106997 |
| 1778190000 | 10.25 | 0.02 | 0.20 | 10.25 | 10.35 | 10.25 | 65962 |
| 1778103600 | 10.23 | 0.22 | 2.20 | 10.11 | 10.26 | 10.01 | 147632 |
| 1778017200 | 10.01 | -0.01 | -0.10 | 10.02 | 10.12 | 10 | 73621 |
| 1777930800 | 10.02 | -0.24 | -2.34 | 10.25 | 10.3 | 9.92 | 156972 |
| 1777671600 | 10.26 | -0.04 | -0.39 | 10.33 | 10.33 | 10.25 | 69107 |
| 1777585200 | 10.3 | 0.21 | 2.08 | 10.08 | 10.37 | 10.08 | 105067 |
| 1777498800 | 10.09 | 0.01 | 0.10 | 10.04 | 10.18 | 10.04 | 105241 |
| 1777412400 | 10.08 | -0.04 | -0.40 | 10.14 | 10.26 | 10.05 | 225094 |
| 1777326000 | 10.12 | -0.03 | -0.30 | 10.15 | 10.19 | 10.08 | 100899 |
| 1777066800 | 10.15 | -0.04 | -0.39 | 10.16 | 10.2 | 10.09 | 58284 |
| 1776980400 | 10.19 | 0.07 | 0.69 | 10.11 | 10.24 | 10.07 | 68778 |
| 1776894000 | 10.12 | 0.04 | 0.40 | 10.19 | 10.21 | 10.03 | 62928 |
| 1776807600 | 10.08 | -0.03 | -0.30 | 10.13 | 10.24 | 10.04 | 77343 |
| 1776721200 | 10.11 | -0.24 | -2.32 | 10.2 | 10.26 | 10.07 | 79735 |
| 1776462000 | 10.35 | 0.54 | 5.50 | 9.89 | 10.38 | 9.89 | 223926 |
| 1776375600 | 9.81 | 0.04 | 0.41 | 9.8699999 | 9.8699999 | 9.75 | 46986 |
| 1776289200 | 9.77 | -0.06 | -0.61 | 9.85 | 9.9 | 9.76 | 112696 |
| 1776202800 | 9.83 | 0.01 | 0.10 | 9.85 | 9.94 | 9.8 | 61256 |
| 1776116400 | 9.82 | 0.07 | 0.72 | 9.74 | 9.92 | 9.7 | 52977 |
| 1775857200 | 9.75 | 0.08 | 0.83 | 9.65 | 9.81 | 9.63 | 71850 |
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.
