Premium
DJ US (DJUS)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1446.63 | 15.91 | 1.11 | 1430.72 | 1458.8699 | 1422.03 | 0 |
| 1734645600 | 1430.72 | -1.43 | -0.10 | 1432.15 | 1448.2 | 1430.51 | 0 |
| 1734559200 | 1432.15 | -45.5 | -3.08 | 1477.65 | 1481.99 | 1431.22 | 0 |
| 1734472800 | 1477.65 | -6.81 | -0.46 | 1484.46 | 1484.46 | 1474.05 | 0 |
| 1734386400 | 1484.46 | 5.77 | 0.39 | 1478.69 | 1487.24 | 1478.69 | 0 |
| 1734127200 | 1478.69 | -0.56 | -0.04 | 1479.25 | 1485.44 | 1474.83 | 0 |
| 1734040800 | 1479.25 | -8.22 | -0.55 | 1487.47 | 1487.47 | 1479.25 | 0 |
| 1733954400 | 1487.47 | 12.49 | 0.85 | 1474.98 | 1489.58 | 1474.98 | 0 |
| 1733868000 | 1474.98 | -5.68 | -0.38 | 1480.66 | 1483.16 | 1473.69 | 0 |
| 1733781600 | 1480.66 | -10.36 | -0.69 | 1491.02 | 1491.02 | 1479.84 | 0 |
| 1733522400 | 1491.02 | 4.2 | 0.28 | 1486.82 | 1493.03 | 1486.82 | 0 |
| 1733436000 | 1486.82 | -3.9 | -0.26 | 1490.72 | 1492.15 | 1486.34 | 0 |
| 1733349600 | 1490.72 | 10.3 | 0.70 | 1480.42 | 1491.23 | 1480.42 | 0 |
| 1733263200 | 1480.42 | 0.76 | 0.05 | 1479.66 | 1480.96 | 1476.34 | 0 |
| 1733176800 | 1479.66 | 3.24 | 0.22 | 1476.42 | 1481.32 | 1476.42 | 0 |
| 1732917600 | 1476.42 | 7.72 | 0.53 | 1468.7 | 1479.43 | 1468.7 | 0 |
| 1732744800 | 1468.7 | -5.43 | -0.37 | 1474.13 | 1474.54 | 1465.02 | 0 |
| 1732658400 | 1474.13 | 6.82 | 0.46 | 1467.31 | 1475.05 | 1467.31 | 0 |
| 1732572000 | 1467.31 | 5.52 | 0.38 | 1461.79 | 1475.1099 | 1461.79 | 0 |
| 1732312800 | 1461.79 | 6.73 | 0.46 | 1455.06 | 1462.6199 | 1455.06 | 0 |
| 1732226400 | 1455.06 | 9.24 | 0.64 | 1445.82 | 1458.65 | 1440.24 | 0 |
| 1732140000 | 1445.82 | 0.8 | 0.06 | 1445.02 | 1446.63 | 1431.93 | 0 |
| 1732053600 | 1445.02 | 6.51 | 0.45 | 1438.51 | 1446.3699 | 1429.3699 | 0 |
| 1731967200 | 1438.51 | 6.02 | 0.42 | 1432.49 | 1441.97 | 1431.54 | 0 |
| 1731708000 | 1432.49 | -19.13 | -1.32 | 1451.6199 | 1451.6199 | 1428.15 | 0 |
| 1731621600 | 1451.6199 | -9.4 | -0.64 | 1461.02 | 1463.28 | 1450.08 | 0 |
| 1731535200 | 1461.02 | -0.41 | -0.03 | 1461.43 | 1467.49 | 1457.68 | 0 |
| 1731448800 | 1461.43 | -4.77 | -0.33 | 1466.2 | 1467.97 | 1455.46 | 0 |
| 1731362400 | 1466.2 | 3.53 | 0.24 | 1462.67 | 1469.46 | 1462.58 | 0 |
| 1731103200 | 1462.67 | 5.8 | 0.40 | 1456.8699 | 1466.43 | 1456.8699 | 0 |
| 1731016800 | 1456.8699 | 10.69 | 0.74 | 1446.18 | 1459.64 | 1446.18 | 0 |
| 1730930400 | 1446.18 | 37.77 | 2.68 | 1408.41 | 1447.76 | 1408.41 | 0 |
| 1730844000 | 1408.41 | 17.59 | 1.26 | 1390.83 | 1408.56 | 1390.83 | 0 |
| 1730757600 | 1390.82 | -3.59 | -0.26 | 1394.41 | 1397.93 | 1387.18 | 0 |
| 1730494800 | 1394.41 | 5.53 | 0.40 | 1388.88 | 1405.3 | 1388.88 | 0 |
| 1730408400 | 1388.88 | -25.63 | -1.81 | 1414.51 | 1414.51 | 1388.28 | 0 |
| 1730322000 | 1414.51 | -4.23 | -0.30 | 1418.74 | 1423.66 | 1413.93 | 0 |
| 1730235600 | 1418.74 | 2.39 | 0.17 | 1416.35 | 1421.83 | 1410.95 | 0 |
| 1730149200 | 1416.35 | 4.65 | 0.33 | 1411.7 | 1420.8599 | 1411.7 | 0 |
| 1729890000 | 1411.7 | -0.96 | -0.07 | 1412.66 | 1425.01 | 1409.68 | 0 |
| 1729803600 | 1412.66 | 3.35 | 0.24 | 1409.31 | 1414.51 | 1406.54 | 0 |
| 1729717200 | 1409.31 | -12.9 | -0.91 | 1422.21 | 1422.21 | 1400.66 | 0 |
| 1729630800 | 1422.21 | -1.23 | -0.09 | 1423.44 | 1425.01 | 1415.64 | 0 |
| 1729544400 | 1423.44 | -3.51 | -0.25 | 1426.95 | 1427.08 | 1416.6 | 0 |
| 1729285200 | 1426.95 | 5.55 | 0.39 | 1421.4 | 1428.75 | 1421.4 | 0 |
| 1729198800 | 1421.4 | -0.13 | -0.01 | 1421.53 | 1429.55 | 1421.09 | 0 |
| 1729112400 | 1421.53 | 6.97 | 0.49 | 1414.56 | 1422.57 | 1413.57 | 0 |
| 1729026000 | 1414.56 | -10.32 | -0.72 | 1424.88 | 1426.91 | 1412.19 | 0 |
| 1728939600 | 1424.88 | 10.72 | 0.76 | 1414.16 | 1427.45 | 1414.16 | 0 |
| 1728680400 | 1414.16 | 9.66 | 0.69 | 1404.5 | 1415.71 | 1404.16 | 0 |
| 1728594000 | 1404.5 | -2.64 | -0.19 | 1407.14 | 1407.99 | 1400.32 | 0 |
| 1728507600 | 1407.14 | 10.06 | 0.72 | 1397.08 | 1408.19 | 1395.6099 | 0 |
| 1728421200 | 1397.08 | 12.64 | 0.91 | 1384.44 | 1398.6199 | 1384.44 | 0 |
| 1728334800 | 1384.44 | -13.24 | -0.95 | 1397.68 | 1397.68 | 1382.02 | 0 |
| 1728075600 | 1397.68 | 13 | 0.94 | 1384.68 | 1398.1 | 1384.68 | 0 |
| 1727989200 | 1384.68 | -2.47 | -0.18 | 1387.15 | 1389.14 | 1379.33 | 0 |
| 1727902800 | 1387.15 | 0.35 | 0.03 | 1386.8 | 1389.57 | 1378.44 | 0 |
| 1727816400 | 1386.8 | -13.08 | -0.93 | 1399.88 | 1399.88 | 1380.01 | 0 |
| 1727730000 | 1399.88 | 5.36 | 0.38 | 1394.52 | 1400.52 | 1385.72 | 0 |
| 1727470800 | 1394.52 | -1.48 | -0.11 | 1396 | 1400.75 | 1391.72 | 0 |
| 1727384400 | 1396 | 6.06 | 0.44 | 1389.94 | 1400.81 | 1389.94 | 0 |
| 1727298000 | 1389.94 | -3.3 | -0.24 | 1393.24 | 1395.06 | 1387.64 | 0 |
| 1727211600 | 1393.24 | 3.39 | 0.24 | 1389.85 | 1393.58 | 1385.25 | 0 |
| 1727125200 | 1389.85 | 3.93 | 0.28 | 1385.92 | 1391.54 | 1385.92 | 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
