Premium
DJ Belgium (BEDOW)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 518.36 | 2.62 | 0.51 | 518.63 | 521.13 | 517.72 | 0 |
| 1745614800 | 515.74 | 0.26 | 0.05 | 513.94 | 517.29 | 513.92999 | 0 |
| 1745528400 | 515.48 | 1.81 | 0.35 | 513.03 | 515.91 | 511.5 | 0 |
| 1745442000 | 513.66999 | 4.68 | 0.92 | 513.54 | 516.09 | 511.89 | 0 |
| 1745355600 | 508.99 | 3.68 | 0.73 | 507.87 | 510.12 | 505.06 | 0 |
| 1745269200 | 505.31 | -0.3 | -0.06 | 505.36 | 505.66 | 504.7 | 0 |
| 1744923600 | 505.61 | 0.14 | 0.03 | 504.96 | 505.88 | 501.01 | 0 |
| 1744837200 | 505.47 | 2.48 | 0.49 | 502.26 | 505.95 | 501.71 | 0 |
| 1744750800 | 502.99 | 7.1 | 1.43 | 499.12 | 503.89 | 498.67 | 0 |
| 1744664400 | 495.89 | 11.2 | 2.31 | 494.12 | 497.84 | 491.82 | 0 |
| 1744405200 | 484.69 | 4.62 | 0.96 | 484.87 | 486.6 | 477.25 | 0 |
| 1744318800 | 480.07 | 13.68 | 2.93 | 497.05 | 497.05 | 479.92 | 0 |
| 1744232400 | 466.39 | -23.47 | -4.79 | 476.7 | 478.88 | 464.96 | 0 |
| 1744146000 | 489.86 | 15.5 | 3.27 | 485.24 | 494.77 | 483.23 | 0 |
| 1744059600 | 474.36 | -20.59 | -4.16 | 463.24 | 490.77 | 460.83 | 0 |
| 1743800400 | 494.95 | -20.96 | -4.06 | 511.29 | 511.31 | 491.42 | 0 |
| 1743714000 | 515.91 | -3.65 | -0.70 | 520.12 | 521.7 | 513.47 | 0 |
| 1743627600 | 519.55999 | -3.44 | -0.66 | 517.11 | 519.94 | 515.91999 | 0 |
| 1743541200 | 523 | 3.25 | 0.63 | 522.99 | 524.34 | 520.6 | 0 |
| 1743454800 | 519.75 | -8.06 | -1.53 | 521.21 | 522.1 | 517.04 | 0 |
| 1743195600 | 527.80999 | -2.81 | -0.53 | 530.28 | 532.4 | 526.26 | 0 |
| 1743109200 | 530.62 | 2.13 | 0.40 | 529.51 | 531.52 | 527.12 | 0 |
| 1743022800 | 528.49 | -7.03 | -1.31 | 535.54 | 535.96 | 527.26 | 0 |
| 1742936400 | 535.52 | -0.06 | -0.01 | 535.55999 | 540.11 | 535.22 | 0 |
| 1742850000 | 535.58 | -3.61 | -0.67 | 538.07 | 540.05999 | 533.03 | 0 |
| 1742590800 | 539.19 | 1.57 | 0.29 | 538.29999 | 539.82 | 535.72 | 0 |
| 1742504400 | 537.62 | -1.32 | -0.24 | 539.07 | 540.44 | 535.07 | 0 |
| 1742418000 | 538.94 | -0.31 | -0.06 | 539.26 | 540.23 | 536.28 | 0 |
| 1742331600 | 539.25 | 1.92 | 0.36 | 537.35 | 541 | 536.75 | 0 |
| 1742245200 | 537.33 | 8.11 | 1.53 | 529.21 | 537.85 | 529.12 | 0 |
| 1741986000 | 529.22 | 6.33 | 1.21 | 523.4 | 529.94 | 523.21 | 0 |
| 1741899600 | 522.89 | -3.11 | -0.59 | 526.86 | 527.21 | 521.52 | 0 |
| 1741813200 | 526 | 9.83 | 1.90 | 515.83 | 530.37 | 515.73 | 0 |
| 1741726800 | 516.16999 | -7.25 | -1.39 | 523.72 | 524.34 | 514.7 | 0 |
| 1741640400 | 523.41999 | -13.61 | -2.53 | 537.14 | 537.44 | 522.88 | 0 |
| 1741384800 | 537.03 | -2.19 | -0.41 | 535.21 | 539.69 | 534.33 | 0 |
| 1741298400 | 539.22 | -0.23 | -0.04 | 538.36 | 539.51 | 532.13 | 0 |
| 1741212000 | 539.45 | 2.45 | 0.46 | 540.44 | 541.79 | 538.45 | 0 |
| 1741125600 | 537 | -4.61 | -0.85 | 541.74 | 542.29999 | 536.41 | 0 |
| 1741039200 | 541.61 | 6.8 | 1.27 | 537.73 | 542.7 | 536.34 | 0 |
| 1740780000 | 534.80999 | -2.92 | -0.54 | 533.08 | 536.27 | 531.59 | 0 |
| 1740693600 | 537.73 | -0.08 | -0.01 | 533.88 | 540.34 | 533 | 0 |
| 1740607200 | 537.80999 | 13.32 | 2.54 | 533.67999 | 539.22 | 533.42999 | 0 |
| 1740520800 | 524.49 | 0.72 | 0.14 | 526.05999 | 528.58 | 524.32 | 0 |
| 1740434400 | 523.77 | -0.73 | -0.14 | 524.65 | 526.99 | 523.23 | 0 |
| 1740175200 | 524.5 | 4.68 | 0.90 | 521.17999 | 524.66999 | 519.57 | 0 |
| 1740088800 | 519.82 | 0.06 | 0.01 | 519.97 | 521.41999 | 518.5 | 0 |
| 1740002400 | 519.76 | -4.29 | -0.82 | 523.41 | 525.21 | 519.32 | 0 |
| 1739916000 | 524.04999 | 3.04 | 0.58 | 521.76 | 524.1 | 520.57 | 0 |
| 1739570400 | 521.01 | -5.17 | -0.98 | 525.82 | 526.55999 | 520.44 | 0 |
| 1739484000 | 526.17999 | 5.07 | 0.97 | 524.39 | 528.16 | 523.01 | 0 |
| 1739397600 | 521.11 | 6.58 | 1.28 | 520.82 | 522.64 | 518.87 | 0 |
| 1739311200 | 514.53 | -3.52 | -0.68 | 516.5 | 517.35 | 513.13 | 0 |
| 1739224800 | 518.04999 | 1.98 | 0.38 | 516.55999 | 518.38 | 515.38 | 0 |
| 1738965600 | 516.07 | 0.64 | 0.12 | 515.27 | 519.17999 | 514.58 | 0 |
| 1738879200 | 515.42999 | 7.3 | 1.44 | 512.94 | 516.11 | 512.41999 | 0 |
| 1738792800 | 508.13 | 0.96 | 0.19 | 506.24 | 508.69 | 504.66 | 0 |
| 1738706400 | 507.17 | 0.23 | 0.05 | 507.14 | 509.9 | 505.1 | 0 |
| 1738620000 | 506.94 | -7.27 | -1.41 | 507.29 | 508.31 | 504.83 | 0 |
| 1738360800 | 514.21 | 0.27 | 0.05 | 514.62 | 516.29999 | 512.86 | 0 |
| 1738274400 | 513.94 | 3.71 | 0.73 | 513.42999 | 514.55999 | 512.29 | 0 |
| 1738188000 | 510.23 | 0.21 | 0.04 | 511.64 | 513.7 | 510.05 | 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
