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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 3455.59 | 3.02 | 0.09 | 3440.29 | 3455.59 | 3407.48 | 0 |
| 1745528400 | 3452.57 | 45.19 | 1.33 | 3409.08 | 3453.81 | 3400.83 | 0 |
| 1745442000 | 3407.38 | 30.71 | 0.91 | 3417.38 | 3483.8 | 3395.63 | 0 |
| 1745355600 | 3376.67 | 91.94 | 2.80 | 3309.66 | 3383.94 | 3309.66 | 0 |
| 1745269200 | 3284.73 | -72.39 | -2.16 | 3338.85 | 3338.85 | 3257 | 0 |
| 1744923600 | 3357.12 | 30.86 | 0.93 | 3328.25 | 3368.55 | 3328.25 | 0 |
| 1744837200 | 3326.26 | -0.91 | -0.03 | 3315.56 | 3350.59 | 3298.19 | 0 |
| 1744750800 | 3327.17 | 8.36 | 0.25 | 3315.68 | 3358.95 | 3313.79 | 0 |
| 1744664400 | 3318.81 | 24.23 | 0.74 | 3323.03 | 3349.84 | 3261.79 | 0 |
| 1744405200 | 3294.58 | 32.61 | 1.00 | 3260.02 | 3298.35 | 3210.89 | 0 |
| 1744318800 | 3261.9699 | -115.23 | -3.41 | 3328.42 | 3328.42 | 3203.7199 | 0 |
| 1744232400 | 3377.2 | 221.05 | 7.00 | 3131.45 | 3429.9 | 3121.43 | 0 |
| 1744146000 | 3156.15 | -52.64 | -1.64 | 3269.34 | 3313.32 | 3120.9 | 0 |
| 1744059600 | 3208.79 | -19.06 | -0.59 | 3168.42 | 3330.93 | 3075.9699 | 0 |
| 1743800400 | 3227.85 | -120.49 | -3.60 | 3295.04 | 3295.04 | 3143.28 | 0 |
| 1743714000 | 3348.34 | -231.03 | -6.45 | 3477.7 | 3477.7 | 3339.88 | 0 |
| 1743627600 | 3579.37 | 34.03 | 0.96 | 3508.81 | 3582.29 | 3501.64 | 0 |
| 1743541200 | 3545.34 | 19.92 | 0.57 | 3520.42 | 3564.13 | 3490.14 | 0 |
| 1743454800 | 3525.42 | -19.16 | -0.54 | 3520.44 | 3546.63 | 3477.14 | 0 |
| 1743195600 | 3544.58 | -74.06 | -2.05 | 3616.21 | 3616.21 | 3531.15 | 0 |
| 1743109200 | 3618.64 | 5.54 | 0.15 | 3609.19 | 3633.7 | 3591.98 | 0 |
| 1743022800 | 3613.1 | -11.66 | -0.32 | 3631.92 | 3649.2 | 3597.48 | 0 |
| 1742936400 | 3624.76 | -36.31 | -0.99 | 3658.35 | 3662.81 | 3624.68 | 0 |
| 1742850000 | 3661.07 | 87.97 | 2.46 | 3610.82 | 3661.23 | 3610.82 | 0 |
| 1742590800 | 3573.1 | -41.63 | -1.15 | 3594.51 | 3594.51 | 3557.84 | 0 |
| 1742504400 | 3614.73 | -18.79 | -0.52 | 3615.45 | 3648.85 | 3605.77 | 0 |
| 1742418000 | 3633.52 | 64.46 | 1.81 | 3574.6 | 3646.01 | 3574.6 | 0 |
| 1742331600 | 3569.06 | -17.85 | -0.50 | 3578.55 | 3579.68 | 3552.92 | 0 |
| 1742245200 | 3586.91 | 10.71 | 0.30 | 3575.99 | 3601.97 | 3572.71 | 0 |
| 1741986000 | 3576.2 | 82.65 | 2.37 | 3519.13 | 3577.24 | 3519.13 | 0 |
| 1741899600 | 3493.55 | -66.94 | -1.88 | 3562.62 | 3566.9 | 3481 | 0 |
| 1741813200 | 3560.49 | 2.3 | 0.06 | 3573.1 | 3601.32 | 3527.73 | 0 |
| 1741726800 | 3558.19 | 19.65 | 0.56 | 3545.75 | 3584.09 | 3526.91 | 0 |
| 1741640400 | 3538.54 | -104.98 | -2.88 | 3620.72 | 3620.72 | 3516.24 | 0 |
| 1741384800 | 3643.52 | 6.53 | 0.18 | 3633.22 | 3658.39 | 3584.12 | 0 |
| 1741298400 | 3636.99 | -58.63 | -1.59 | 3671.37 | 3675.01 | 3613.68 | 0 |
| 1741212000 | 3695.62 | -3.45 | -0.09 | 3692.98 | 3711.87 | 3652.48 | 0 |
| 1741125600 | 3699.07 | -75.73 | -2.01 | 3746.84 | 3753.83 | 3659 | 0 |
| 1741039200 | 3774.8 | -104.47 | -2.69 | 3888.3 | 3897.75 | 3760.17 | 0 |
| 1740780000 | 3879.27 | 34.18 | 0.89 | 3832.49 | 3879.41 | 3817.06 | 0 |
| 1740693600 | 3845.09 | -56.09 | -1.44 | 3897.77 | 3903.89 | 3845.09 | 0 |
| 1740607200 | 3901.18 | 15.19 | 0.39 | 3892.76 | 3927 | 3881.05 | 0 |
| 1740520800 | 3885.99 | 22.5 | 0.58 | 3872.96 | 3909.36 | 3848.61 | 0 |
| 1740434400 | 3863.49 | -43.07 | -1.10 | 3922.4 | 3934.25 | 3862.48 | 0 |
| 1740175200 | 3906.56 | -81.34 | -2.04 | 4012.68 | 4046.85 | 3901.41 | 0 |
| 1740088800 | 3987.9 | -52.86 | -1.31 | 4018.59 | 4018.59 | 3953.18 | 0 |
| 1740002400 | 4040.76 | -26.35 | -0.65 | 4041.58 | 4046.02 | 4018.17 | 0 |
| 1739916000 | 4067.11 | 3.68 | 0.09 | 4066.49 | 4082.65 | 4053.95 | 0 |
| 1739570400 | 4063.43 | -6.14 | -0.15 | 4074.23 | 4097.34 | 4057.03 | 0 |
| 1739484000 | 4069.57 | 48.72 | 1.21 | 4036.57 | 4069.9 | 4019.17 | 0 |
| 1739397600 | 4020.85 | -33.14 | -0.82 | 4016.51 | 4038.47 | 3997.16 | 0 |
| 1739311200 | 4053.99 | 21.59 | 0.54 | 4021.2 | 4054.93 | 4010.22 | 0 |
| 1739224800 | 4032.4 | 35.35 | 0.88 | 4008.39 | 4048.52 | 4008.39 | 0 |
| 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 |
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
