Premium
DJ US (DJUS)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 1476.1 | -6.62 | -0.45 | 1482.72 | 1482.72 | 1469.47 | 0 |
| 1738101600 | 1482.72 | 13.75 | 0.94 | 1468.97 | 1484.56 | 1465.02 | 0 |
| 1738015200 | 1468.97 | -22.15 | -1.49 | 1491.1199 | 1491.1199 | 1457.81 | 0 |
| 1737756000 | 1491.1199 | -4.06 | -0.27 | 1495.18 | 1497.58 | 1488.1099 | 0 |
| 1737669600 | 1495.18 | 7.61 | 0.51 | 1487.57 | 1495.19 | 1484.64 | 0 |
| 1737583200 | 1487.57 | 8.11 | 0.55 | 1479.46 | 1491.1199 | 1479.46 | 0 |
| 1737496800 | 1479.46 | 13.73 | 0.94 | 1465.73 | 1479.91 | 1465.73 | 0 |
| 1737151200 | 1465.73 | 14.23 | 0.98 | 1451.5 | 1470.19 | 1451.5 | 0 |
| 1737064800 | 1451.5 | -1.66 | -0.11 | 1453.16 | 1457.63 | 1449.49 | 0 |
| 1736978400 | 1453.16 | 25.83 | 1.81 | 1427.33 | 1455.99 | 1427.33 | 0 |
| 1736892000 | 1427.33 | 2.89 | 0.20 | 1424.44 | 1434 | 1418.1 | 0 |
| 1736805600 | 1424.44 | 2.55 | 0.18 | 1421.89 | 1424.97 | 1408.73 | 0 |
| 1736546400 | 1421.89 | -22.04 | -1.53 | 1443.93 | 1443.93 | 1417.09 | 0 |
| 1736373600 | 1443.93 | 2.23 | 0.15 | 1441.7 | 1446.1199 | 1432.93 | 0 |
| 1736287200 | 1441.7 | -16.38 | -1.12 | 1458.08 | 1464.22 | 1436.99 | 0 |
| 1736200800 | 1458.08 | 8.16 | 0.56 | 1449.92 | 1469.22 | 1449.92 | 0 |
| 1735941600 | 1449.92 | 18.71 | 1.31 | 1431.21 | 1451.4 | 1431.21 | 0 |
| 1735855200 | 1431.21 | -2.4 | -0.17 | 1433.6099 | 1447.28 | 1421.89 | 0 |
| 1735682400 | 1433.6099 | -6 | -0.42 | 1439.6099 | 1445.44 | 1430.43 | 0 |
| 1735596000 | 1439.6099 | -15.46 | -1.06 | 1455.07 | 1455.07 | 1430.02 | 0 |
| 1735336800 | 1455.07 | -16.45 | -1.12 | 1471.52 | 1471.52 | 1445.82 | 0 |
| 1735250400 | 1471.52 | -0.37 | -0.03 | 1471.89 | 1474.27 | 1463.95 | 0 |
| 1735077600 | 1471.89 | 15.85 | 1.09 | 1456.04 | 1471.91 | 1456.04 | 0 |
| 1734991200 | 1456.04 | 9.41 | 0.65 | 1446.63 | 1456.92 | 1439.04 | 0 |
| 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 |
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
