Premium
DJ Americas Financials (A1FIN)
DOWI
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 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744923600 | 995.28 | 5.51 | 0.56 | 989.68 | 1004.91 | 989.52 | 0 |
| 1744837200 | 989.77 | -11.76 | -1.17 | 1001.79 | 1004.31 | 982.31 | 0 |
| 1744750800 | 1001.53 | 2.85 | 0.29 | 998.72 | 1012.66 | 998.47 | 0 |
| 1744664400 | 998.68 | 12.92 | 1.31 | 986.03 | 1004.97 | 985.79 | 0 |
| 1744405200 | 985.76 | 16.12 | 1.66 | 970.14 | 990.26 | 960.23 | 0 |
| 1744318800 | 969.64 | -29.25 | -2.93 | 999.04 | 999.14 | 943.62 | 0 |
| 1744232400 | 998.89 | 68.1 | 7.32 | 931.12 | 1004.54 | 912.69 | 0 |
| 1744146000 | 930.79 | -7.38 | -0.79 | 938.65 | 977.53 | 917.81 | 0 |
| 1744059600 | 938.17 | -7.08 | -0.75 | 945.25 | 970.6 | 902.59 | 0 |
| 1743800400 | 945.25 | -68.16 | -6.73 | 1013.1 | 1013.12 | 943.77 | 0 |
| 1743714000 | 1013.41 | -47.83 | -4.51 | 1062.17 | 1063.34 | 1012.49 | 0 |
| 1743627600 | 1061.24 | 9.31 | 0.89 | 1051.98 | 1062.9 | 1043.6099 | 0 |
| 1743541200 | 1051.93 | 0.27 | 0.03 | 1051.59 | 1056.09 | 1039.88 | 0 |
| 1743454800 | 1051.66 | 10.3 | 0.99 | 1041.23 | 1056.52 | 1028.8599 | 0 |
| 1743195600 | 1041.3599 | -17.65 | -1.67 | 1058.9 | 1061.13 | 1037.63 | 0 |
| 1743109200 | 1059.01 | -3.16 | -0.30 | 1062.1099 | 1065.3 | 1052.76 | 0 |
| 1743022800 | 1062.17 | -2.89 | -0.27 | 1065.27 | 1074.03 | 1058.45 | 0 |
| 1742936400 | 1065.06 | 2.8 | 0.26 | 1062.2 | 1068.25 | 1061.1099 | 0 |
| 1742850000 | 1062.26 | 18.9 | 1.81 | 1043.45 | 1063.8599 | 1043.22 | 0 |
| 1742590800 | 1043.3599 | -4.37 | -0.42 | 1047.75 | 1047.8 | 1034.52 | 0 |
| 1742504400 | 1047.73 | 0.57 | 0.05 | 1047.05 | 1053.75 | 1040.69 | 0 |
| 1742418000 | 1047.16 | 10.01 | 0.97 | 1037.06 | 1052.96 | 1035.26 | 0 |
| 1742331600 | 1037.15 | -2.79 | -0.27 | 1039.91 | 1042.39 | 1033.47 | 0 |
| 1742245200 | 1039.94 | 13.35 | 1.30 | 1026.54 | 1043.83 | 1024.35 | 0 |
| 1741986000 | 1026.59 | 23.7 | 2.36 | 1002.95 | 1027.6099 | 1002.88 | 0 |
| 1741899600 | 1002.89 | -9.38 | -0.93 | 1012.13 | 1017.16 | 1000.8 | 0 |
| 1741813200 | 1012.27 | 2.62 | 0.26 | 1009.32 | 1020.6 | 1003.21 | 0 |
| 1741726800 | 1009.65 | -7.5 | -0.74 | 1017.29 | 1018.49 | 1002.88 | 0 |
| 1741640400 | 1017.15 | -24.73 | -2.37 | 1041.96 | 1042.03 | 1007.08 | 0 |
| 1741384800 | 1041.88 | -3.39 | -0.32 | 1045.3699 | 1045.39 | 1023.69 | 0 |
| 1741298400 | 1045.27 | -19.34 | -1.82 | 1064.5 | 1064.57 | 1040.42 | 0 |
| 1741212000 | 1064.6099 | 8.61 | 0.82 | 1055.97 | 1067.88 | 1049.3599 | 0 |
| 1741125600 | 1056 | -32.2 | -2.96 | 1088.26 | 1088.68 | 1048.67 | 0 |
| 1741039200 | 1088.2 | -8.49 | -0.77 | 1096.84 | 1105.98 | 1080.68 | 0 |
| 1740780000 | 1096.69 | 18.52 | 1.72 | 1078.17 | 1097.52 | 1077.88 | 0 |
| 1740693600 | 1078.17 | 3.49 | 0.32 | 1074.77 | 1090.89 | 1074.1 | 0 |
| 1740607200 | 1074.68 | -1.41 | -0.13 | 1076.05 | 1084 | 1072.31 | 0 |
| 1740520800 | 1076.09 | 0.64 | 0.06 | 1075.48 | 1083.3699 | 1065.3599 | 0 |
| 1740434400 | 1075.45 | 3.32 | 0.31 | 1072.33 | 1082.7 | 1070.33 | 0 |
| 1740175200 | 1072.13 | -14.72 | -1.35 | 1086.77 | 1088.94 | 1069.84 | 0 |
| 1740088800 | 1086.85 | -12.58 | -1.14 | 1099.59 | 1099.7 | 1080.1099 | 0 |
| 1740002400 | 1099.43 | -1.6 | -0.15 | 1101.02 | 1101.06 | 1094.56 | 0 |
| 1739916000 | 1101.03 | 6.65 | 0.61 | 1094.3 | 1101.07 | 1093.3599 | 0 |
| 1739570400 | 1094.38 | 1.06 | 0.10 | 1093.52 | 1099.68 | 1093.35 | 0 |
| 1739484000 | 1093.32 | 9.6 | 0.89 | 1083.83 | 1094.46 | 1083.69 | 0 |
| 1739397600 | 1083.72 | -5.16 | -0.47 | 1088.84 | 1088.91 | 1075.76 | 0 |
| 1739311200 | 1088.88 | 3.01 | 0.28 | 1085.78 | 1090.14 | 1079.71 | 0 |
| 1739224800 | 1085.8699 | -6.87 | -0.63 | 1092.45 | 1095.72 | 1082.16 | 0 |
| 1738965600 | 1092.74 | -5.52 | -0.50 | 1098.23 | 1100.96 | 1091.79 | 0 |
| 1738879200 | 1098.26 | 8.35 | 0.77 | 1089.57 | 1098.38 | 1089.47 | 0 |
| 1738792800 | 1089.91 | 10.88 | 1.01 | 1079.25 | 1090 | 1078.84 | 0 |
| 1738706400 | 1079.03 | -0.13 | -0.01 | 1079.1 | 1083.79 | 1076.06 | 0 |
| 1738620000 | 1079.16 | -5.94 | -0.55 | 1084.22 | 1084.68 | 1061.84 | 0 |
| 1738360800 | 1085.1 | -6.81 | -0.62 | 1092.19 | 1095.16 | 1084.42 | 0 |
| 1738274400 | 1091.91 | 10.54 | 0.97 | 1081.45 | 1097.96 | 1081.28 | 0 |
| 1738188000 | 1081.3699 | -2.09 | -0.19 | 1083.35 | 1090.71 | 1078.91 | 0 |
| 1738101600 | 1083.46 | -2.2 | -0.20 | 1085.3699 | 1087.42 | 1080.66 | 0 |
| 1738015200 | 1085.66 | 8.73 | 0.81 | 1076.55 | 1085.8699 | 1072.82 | 0 |
| 1737756000 | 1076.93 | 3.29 | 0.31 | 1073.93 | 1079 | 1071.08 | 0 |
| 1737669600 | 1073.64 | 6.51 | 0.61 | 1067.08 | 1074.68 | 1066.92 | 0 |
| 1737583200 | 1067.13 | -5.75 | -0.54 | 1072.8699 | 1073.1 | 1064.5 | 0 |
| 1737496800 | 1072.88 | 11.85 | 1.12 | 1061.29 | 1073.43 | 1061.14 | 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
