Premium
DJ US Select Home Construction (DJSHMB)
DOWI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742245200 | 17180.59 | 94.22 | 0.55 | 17083.65 | 17248.5 | 17009.47 | 0 |
| 1741986000 | 17086.37 | 279.08 | 1.66 | 16969.05 | 17095.13 | 16830.81 | 0 |
| 1741899600 | 16807.29 | -456.4 | -2.64 | 17230.19 | 17272.89 | 16736.45 | 0 |
| 1741813200 | 17263.69 | -198.93 | -1.14 | 17557.51 | 17592.42 | 17149.45 | 0 |
| 1741726800 | 17462.62 | -364.95 | -2.05 | 17804.36 | 17877.7 | 17366.84 | 0 |
| 1741640400 | 17827.57 | -67.65 | -0.38 | 17820.03 | 18276.49 | 17816.66 | 0 |
| 1741384800 | 17895.22 | -53.76 | -0.30 | 17945.84 | 17994.93 | 17608.17 | 0 |
| 1741298400 | 17948.98 | 234.41 | 1.32 | 17735.52 | 18035.05 | 17669.42 | 0 |
| 1741212000 | 17714.57 | 417.26 | 2.41 | 17345.76 | 17743.43 | 17345.76 | 0 |
| 1741125600 | 17297.31 | -93.71 | -0.54 | 17226.6 | 17550.32 | 17077.17 | 0 |
| 1741039200 | 17391.02 | -326.42 | -1.84 | 17727.76 | 17848.73 | 17307.94 | 0 |
| 1740780000 | 17717.44 | 95.92 | 0.54 | 17637.7 | 17771.79 | 17495.3 | 0 |
| 1740693600 | 17621.52 | -250.3 | -1.40 | 17836.35 | 17953.94 | 17616.03 | 0 |
| 1740607200 | 17871.82 | -215.58 | -1.19 | 18067.35 | 18138 | 17834.77 | 0 |
| 1740520800 | 18087.4 | 561.61 | 3.20 | 17614.2 | 18189.69 | 17605.15 | 0 |
| 1740434400 | 17525.79 | -79.65 | -0.45 | 17627.6 | 17648.67 | 17375.23 | 0 |
| 1740175200 | 17605.44 | -448.76 | -2.49 | 18187.26 | 18190.2 | 17487.6 | 0 |
| 1740088800 | 18054.2 | 47.42 | 0.26 | 17943.91 | 18084.05 | 17877.45 | 0 |
| 1740002400 | 18006.78 | -289.33 | -1.58 | 17923.11 | 18052.68 | 17804.24 | 0 |
| 1739916000 | 18296.11 | -214.85 | -1.16 | 18441.68 | 18441.68 | 18136 | 0 |
| 1739570400 | 18510.96 | 71.49 | 0.39 | 18549.15 | 18829.49 | 18478.54 | 0 |
| 1739484000 | 18439.47 | 216.22 | 1.19 | 18388.63 | 18458.38 | 18220.09 | 0 |
| 1739397600 | 18223.25 | -350.37 | -1.89 | 18250.58 | 18250.58 | 17959.09 | 0 |
| 1739311200 | 18573.62 | 91.22 | 0.49 | 18448.85 | 18659.02 | 18427.68 | 0 |
| 1739224800 | 18482.4 | 84.64 | 0.46 | 18536.81 | 18606.41 | 18448.96 | 0 |
| 1738965600 | 18397.76 | -474.42 | -2.51 | 18907.85 | 18907.85 | 18320.75 | 0 |
| 1738879200 | 18872.18 | -96.1 | -0.51 | 19020.64 | 19114.17 | 18769.86 | 0 |
| 1738792800 | 18968.28 | 128.21 | 0.68 | 19026.46 | 19084.6 | 18859.38 | 0 |
| 1738706400 | 18840.07 | 183.18 | 0.98 | 18632.43 | 18901.58 | 18587.33 | 0 |
| 1738620000 | 18656.89 | -511.29 | -2.67 | 18836.78 | 18887.75 | 18488.04 | 0 |
| 1738360800 | 19168.18 | -479.93 | -2.44 | 19519.57 | 19564.55 | 19157.98 | 0 |
| 1738274400 | 19648.11 | 459.34 | 2.39 | 19323.86 | 19822.8 | 19265.43 | 0 |
| 1738188000 | 19188.77 | -332.13 | -1.70 | 19479.3 | 19561.53 | 19106.14 | 0 |
| 1738101600 | 19520.9 | -369.23 | -1.86 | 19839.3 | 19847.02 | 19511.57 | 0 |
| 1738015200 | 19890.13 | 461.41 | 2.37 | 19407.12 | 19970.94 | 19407.12 | 0 |
| 1737756000 | 19428.72 | -176.17 | -0.90 | 19594.1 | 19604.62 | 19391.51 | 0 |
| 1737669600 | 19604.89 | -1.19 | -0.01 | 19557.35 | 19711.07 | 19443.8 | 0 |
| 1737583200 | 19606.08 | 88.22 | 0.45 | 19473 | 19622.77 | 19443.18 | 0 |
| 1737496800 | 19517.86 | -25.61 | -0.13 | 19696.74 | 19946.29 | 19483.62 | 0 |
| 1737151200 | 19543.47 | 74.7 | 0.38 | 19662.2 | 19798.11 | 19486.37 | 0 |
| 1737064800 | 19468.77 | 151.9 | 0.79 | 19257.28 | 19490.41 | 19100.75 | 0 |
| 1736978400 | 19316.87 | 474.99 | 2.52 | 19401.32 | 19519.99 | 19248.08 | 0 |
| 1736892000 | 18841.88 | 542.5 | 2.96 | 18574.22 | 18844.64 | 18574.22 | 0 |
| 1736805600 | 18299.38 | 289.27 | 1.61 | 17962.24 | 18304.15 | 17938.46 | 0 |
| 1736546400 | 18010.11 | -376.69 | -2.05 | 18241.68 | 18251.57 | 17988.25 | 0 |
| 1736373600 | 18386.8 | 207.41 | 1.14 | 18118.57 | 18401.4 | 17977.04 | 0 |
| 1736287200 | 18179.39 | -248.17 | -1.35 | 18429.85 | 18525.35 | 18134.11 | 0 |
| 1736200800 | 18427.56 | -56.27 | -0.30 | 18580.03 | 18772.99 | 18398.43 | 0 |
| 1735941600 | 18483.83 | 229.76 | 1.26 | 18405.53 | 18534.12 | 18289.4 | 0 |
| 1735855200 | 18254.07 | -240.87 | -1.30 | 18639.88 | 18726.97 | 18193.41 | 0 |
| 1735682400 | 18494.94 | 16.57 | 0.09 | 18573.11 | 18631.05 | 18464.95 | 0 |
| 1735596000 | 18478.37 | -106.34 | -0.57 | 18524.88 | 18566.37 | 18250.52 | 0 |
| 1735336800 | 18584.71 | -190.28 | -1.01 | 18664.78 | 18814.58 | 18497.76 | 0 |
| 1735250400 | 18774.99 | -1.51 | -0.01 | 18650.75 | 18822.58 | 18590.59 | 0 |
| 1735077600 | 18776.5 | 94.21 | 0.50 | 18647.2 | 18781.23 | 18613.29 | 0 |
| 1734991200 | 18682.29 | -18.37 | -0.10 | 18628.86 | 18698.21 | 18518.41 | 0 |
| 1734732000 | 18700.66 | 219.89 | 1.19 | 18436.05 | 18841.93 | 18436.05 | 0 |
| 1734645600 | 18480.77 | -505.33 | -2.66 | 18755.32 | 18873.22 | 18432.68 | 0 |
| 1734559200 | 18986.1 | -814.63 | -4.11 | 19843.25 | 19933.11 | 18973.32 | 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
