La bourse ferme dans 3 h 20 min

Douglas Elliman Inc. (DOUG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1000-0,0500 (-4,35 %)
À la clôture : 04:01PM EDT
1,0814 -0,02 (-1,69 %)
Avant Bourse : 08:00AM EDT
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241,15001,17001,09001,10001,1000819 300
20 juin 20241,03001,17001,03001,15001,1500591 200
18 juin 20241,05001,13001,04001,06001,0600560 400
17 juin 20241,10001,12001,04001,04001,0400935 900
14 juin 20241,08001,12001,08001,11001,1100426 800
13 juin 20241,08001,12001,07001,10001,1000657 900
12 juin 20241,16001,22001,10001,10001,10001 071 500
11 juin 20241,08001,12001,07001,10001,1000496 100
10 juin 20241,07001,13001,06001,10001,1000910 500
07 juin 20241,08001,11001,07001,10001,1000592 300
06 juin 20241,05001,11001,05001,10001,10001 623 800
05 juin 20241,05001,12001,04001,08001,08001 470 600
04 juin 20241,04001,10001,00001,06001,06001 430 800
03 juin 20241,16001,16501,06001,07001,0700805 400
31 mai 20241,10001,15001,10001,14001,1400836 300
30 mai 20241,15001,15901,09001,12001,1200497 200
29 mai 20241,18001,18001,12001,14001,1400692 100
28 mai 20241,20001,24001,17001,19001,1900743 100
24 mai 20241,20001,22001,15001,20001,2000287 600
23 mai 20241,24001,24001,12001,18001,1800804 500
22 mai 20241,28001,29001,22001,25001,2500442 500
21 mai 20241,27001,36001,26001,29001,2900413 700
20 mai 20241,34001,37001,28001,28001,2800634 800
17 mai 20241,43001,43001,34001,34001,3400400 900
16 mai 20241,28001,42001,28001,41001,41001 008 500
15 mai 20241,16001,30001,10001,29001,29001 209 700
14 mai 20241,12001,14001,04001,12001,12001 384 200
13 mai 20241,23001,23501,11001,12001,1200976 700
10 mai 20241,36001,36001,17001,18001,18001 751 900
09 mai 20241,43001,50001,40501,44001,4400972 000
08 mai 20241,42001,42001,35001,41001,4100696 800
07 mai 20241,39001,55501,37001,40001,4000616 100
06 mai 20241,42001,45001,36001,39001,3900325 900
03 mai 20241,42001,45001,38001,41001,4100337 100
02 mai 20241,39001,42001,34001,39001,3900366 900
01 mai 20241,36001,42001,32001,35001,3500571 200
30 avr. 20241,30001,37001,28001,36001,3600592 200
29 avr. 20241,20001,37001,20001,32001,32001 072 100
26 avr. 20241,17001,23001,17001,19001,1900446 700
25 avr. 20241,28001,28001,15001,18001,18001 083 700
24 avr. 20241,22001,31001,21001,29001,29001 128 900
23 avr. 20241,28001,30001,21001,26001,26001 143 700
22 avr. 20241,22001,26001,16501,26001,26001 280 700
19 avr. 20241,24001,28001,19001,22001,22001 090 800
18 avr. 20241,27001,32001,24001,25001,2500910 200
17 avr. 20241,33001,34001,24001,28001,28001 253 200
16 avr. 20241,36001,38001,31001,31001,3100952 500
15 avr. 20241,40001,43001,32001,36001,36001 178 400
12 avr. 20241,42001,47001,39001,41001,4100474 100
11 avr. 20241,49001,49501,39001,39001,3900750 200
10 avr. 20241,53001,55001,44001,47001,4700968 000
09 avr. 20241,54001,61001,53001,59001,5900763 900
08 avr. 20241,60001,64001,53001,53001,5300831 900
05 avr. 20241,61001,66001,57001,60001,6000516 600
04 avr. 20241,56001,63001,54001,62001,62001 006 900
03 avr. 20241,40001,55001,38001,54001,5400847 300
02 avr. 20241,43001,48001,40001,41001,41001 202 800
01 avr. 20241,58001,58001,42001,43001,43001 494 500
28 mars 20241,56001,64501,56001,58001,58001 258 800
27 mars 20241,59001,64001,56001,58001,5800676 500
26 mars 20241,59001,61001,55001,56001,5600625 500
25 mars 20241,67001,68501,57501,58001,58001 009 100
22 mars 20241,71001,74001,67001,67001,6700501 100
21 mars 20241,75001,79201,70001,71001,7100486 500
20 mars 20241,64001,76001,62001,73001,7300997 200
19 mars 20241,65001,69001,57501,65001,6500618 400
18 mars 20241,66001,70001,50001,64001,64001 448 900
15 mars 20241,94001,98001,55001,70001,70005 361 100
14 mars 20241,92001,98001,86001,97001,97001 002 800
13 mars 20241,99002,03001,89001,95001,9500618 900
12 mars 20241,92002,01501,86002,00002,0000662 100
11 mars 20241,88001,93001,83501,92001,9200413 800
08 mars 20241,83001,93001,81001,88001,8800478 300
07 mars 20241,77001,80001,73001,78001,7800345 000
06 mars 20241,70001,75001,66501,74001,7400661 100
05 mars 20241,81001,83001,69001,71001,7100805 300
04 mars 20241,83001,84001,74001,81001,8100633 000
01 mars 20241,78001,85001,61001,83001,83001 039 900
29 févr. 20241,83001,85001,81001,84001,8400726 100
28 févr. 20241,75001,80001,73001,78001,7800948 000
27 févr. 20241,77001,81001,75001,77001,7700643 900
26 févr. 20241,80001,86501,78001,81001,81001 098 700
23 févr. 20241,87001,88501,83001,83001,8300453 300
22 févr. 20241,90001,91001,86501,88001,8800656 300
21 févr. 20241,94001,95001,87001,90001,9000361 900
20 févr. 20241,99002,05001,95001,95001,9500719 500
16 févr. 20242,09002,17002,05002,05002,0500488 900
15 févr. 20241,97002,16501,97002,15002,1500881 700
14 févr. 20241,87001,92001,81001,92001,92003 225 500
13 févr. 20241,83001,83501,71501,80001,80001 574 300
12 févr. 20241,86001,96001,82001,88001,88001 831 300
09 févr. 20241,82001,90001,79001,84001,84001 506 900
08 févr. 20241,87001,91001,78001,80001,80001 565 600
07 févr. 20242,05002,05001,86001,89001,89001 311 100
06 févr. 20242,09002,15002,00002,05002,0500474 000
05 févr. 20242,08002,14002,00002,12002,1200668 900
02 févr. 20242,10002,19002,06002,14002,1400418 000
01 févr. 20242,20002,24002,12002,16002,1600433 100
31 janv. 20242,22002,31002,15002,16002,1600687 700
30 janv. 20242,22002,29002,18002,19002,1900311 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...