Premium
DJ Select MicroCap (DJSM)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 3997.05 | -26.43 | -0.66 | 4039.27 | 4045.06 | 3987.33 | 0 |
| 1738879200 | 4023.48 | 11.97 | 0.30 | 4023.94 | 4048.25 | 4005.4 | 0 |
| 1738792800 | 4011.51 | 33.81 | 0.85 | 3986.06 | 4011.51 | 3980.51 | 0 |
| 1738706400 | 3977.7 | 68.21 | 1.74 | 3910.18 | 3979.8 | 3908.24 | 0 |
| 1738620000 | 3909.49 | -53.77 | -1.36 | 3935.75 | 3939.91 | 3867.57 | 0 |
| 1738360800 | 3963.26 | -52.83 | -1.32 | 4017.51 | 4018.96 | 3951 | 0 |
| 1738274400 | 4016.09 | 33.39 | 0.84 | 4003.02 | 4041.82 | 3997.56 | 0 |
| 1738188000 | 3982.7 | 12.9 | 0.32 | 3968.64 | 3999.04 | 3948.77 | 0 |
| 1738101600 | 3969.8 | 15.98 | 0.40 | 3956.6 | 3981.24 | 3933.7 | 0 |
| 1738015200 | 3953.82 | -59.24 | -1.48 | 3995.27 | 4009.28 | 3951.34 | 0 |
| 1737756000 | 4013.06 | 2.67 | 0.07 | 4008.75 | 4026.49 | 3996.52 | 0 |
| 1737669600 | 4010.39 | 31.4 | 0.79 | 3966.8 | 4015.48 | 3960.94 | 0 |
| 1737583200 | 3978.99 | -25.33 | -0.63 | 4009.19 | 4017.53 | 3975.07 | 0 |
| 1737496800 | 4004.32 | 66.67 | 1.69 | 3955.06 | 4010.12 | 3955.06 | 0 |
| 1737151200 | 3937.65 | 12.05 | 0.31 | 3935.45 | 3959.3 | 3917.62 | 0 |
| 1737064800 | 3925.6 | 2.95 | 0.08 | 3933.09 | 3936.46 | 3909.74 | 0 |
| 1736978400 | 3922.65 | 81.89 | 2.13 | 3881.03 | 3934.44 | 3881.03 | 0 |
| 1736892000 | 3840.76 | 75.58 | 2.01 | 3783.12 | 3840.82 | 3783.12 | 0 |
| 1736805600 | 3765.18 | 45.35 | 1.22 | 3702.43 | 3766.27 | 3686.8 | 0 |
| 1736546400 | 3719.83 | -82.08 | -2.16 | 3780.97 | 3780.97 | 3692.85 | 0 |
| 1736373600 | 3801.91 | -14.34 | -0.38 | 3801.4 | 3807.23 | 3754.61 | 0 |
| 1736287200 | 3816.25 | -64.24 | -1.66 | 3883.93 | 3890.66 | 3796.5 | 0 |
| 1736200800 | 3880.49 | -18.76 | -0.48 | 3908.27 | 3930.15 | 3879.77 | 0 |
| 1735941600 | 3899.25 | 43.27 | 1.12 | 3865.58 | 3901.29 | 3843.49 | 0 |
| 1735855200 | 3855.98 | -4.89 | -0.13 | 3878.67 | 3915.46 | 3829.85 | 0 |
| 1735682400 | 3860.87 | 10.67 | 0.28 | 3860.72 | 3894.31 | 3852.18 | 0 |
| 1735596000 | 3850.2 | 3.94 | 0.10 | 3832 | 3861.87 | 3785.71 | 0 |
| 1735336800 | 3846.26 | -66.52 | -1.70 | 3899.61 | 3906.93 | 3816.36 | 0 |
| 1735250400 | 3912.78 | 39.77 | 1.03 | 3859.4 | 3913.85 | 3845.91 | 0 |
| 1735077600 | 3873.01 | 51.82 | 1.36 | 3825.92 | 3873.01 | 3822.42 | 0 |
| 1734991200 | 3821.19 | -16.56 | -0.43 | 3835.63 | 3841.04 | 3807.83 | 0 |
| 1734732000 | 3837.75 | 15.41 | 0.40 | 3792.64 | 3886.01 | 3765.81 | 0 |
| 1734645600 | 3822.34 | -11.46 | -0.30 | 3863.44 | 3906.52 | 3816.22 | 0 |
| 1734559200 | 3833.8 | -185.62 | -4.62 | 4033.18 | 4049.48 | 3811.87 | 0 |
| 1734472800 | 4019.42 | -47.3 | -1.16 | 4055.52 | 4055.52 | 4011.76 | 0 |
| 1734386400 | 4066.72 | 11.78 | 0.29 | 4053.26 | 4086.68 | 4042.76 | 0 |
| 1734127200 | 4054.94 | -18.83 | -0.46 | 4071.26 | 4077.17 | 4029.13 | 0 |
| 1734040800 | 4073.77 | -42.04 | -1.02 | 4112.7 | 4124.76 | 4073.77 | 0 |
| 1733954400 | 4115.81 | 35.12 | 0.86 | 4100.78 | 4143.1899 | 4087.84 | 0 |
| 1733868000 | 4080.69 | 29.3 | 0.72 | 4055.12 | 4117.92 | 4044.57 | 0 |
| 1733781600 | 4051.39 | -24.56 | -0.60 | 4087.16 | 4111.4399 | 4050.88 | 0 |
| 1733522400 | 4075.95 | -24.55 | -0.60 | 4111.01 | 4111.01 | 4061.89 | 0 |
| 1733436000 | 4100.5 | -21.82 | -0.53 | 4125.1 | 4141.85 | 4098.95 | 0 |
| 1733349600 | 4122.32 | 39.69 | 0.97 | 4104.9799 | 4125.01 | 4080.85 | 0 |
| 1733263200 | 4082.63 | -30.83 | -0.75 | 4115.16 | 4117.05 | 4063.34 | 0 |
| 1733176800 | 4113.46 | -3.79 | -0.09 | 4120.5 | 4132.06 | 4075.67 | 0 |
| 1732917600 | 4117.25 | 18.31 | 0.45 | 4119.04 | 4133.26 | 4110.01 | 0 |
| 1732744800 | 4098.9399 | 12.5 | 0.31 | 4102.6899 | 4143.38 | 4098.14 | 0 |
| 1732658400 | 4086.44 | -33.03 | -0.80 | 4117.2 | 4117.2 | 4075.97 | 0 |
| 1732572000 | 4119.47 | 40.35 | 0.99 | 4100.9399 | 4170.64 | 4100.9399 | 0 |
| 1732312800 | 4079.12 | 89.01 | 2.23 | 3997.72 | 4081.26 | 3997.72 | 0 |
| 1732226400 | 3990.11 | 67.37 | 1.72 | 3934.72 | 3998.01 | 3933.53 | 0 |
| 1732140000 | 3922.74 | 2.99 | 0.08 | 3916.3 | 3922.74 | 3877.8 | 0 |
| 1732053600 | 3919.75 | 14.64 | 0.37 | 3875.27 | 3920.13 | 3860.48 | 0 |
| 1731967200 | 3905.11 | 11.72 | 0.30 | 3900.6 | 3936.55 | 3900.6 | 0 |
| 1731708000 | 3893.39 | -32.59 | -0.83 | 3939.08 | 3945.83 | 3876.17 | 0 |
| 1731621600 | 3925.98 | -31.33 | -0.79 | 3963.7 | 3975.9 | 3910.12 | 0 |
| 1731535200 | 3957.31 | -49.36 | -1.23 | 4018.72 | 4032.58 | 3956.17 | 0 |
| 1731448800 | 4006.67 | -56.08 | -1.38 | 4047.94 | 4062.01 | 3990.82 | 0 |
| 1731362400 | 4062.75 | 67.84 | 1.70 | 4018.06 | 4068.55 | 4018.06 | 0 |
| 1731103200 | 3994.91 | 60.32 | 1.53 | 3957.07 | 3998.06 | 3943.3 | 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
