Premium
DJ US Asset Managers (DJUSAG)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 395.54 | 5.4 | 1.38 | 392.24 | 395.93 | 390.77 | 40609875 |
| 1737064800 | 390.14 | 1.54 | 0.40 | 389.28 | 390.9 | 386.85 | 42176858 |
| 1736978400 | 388.6 | 15.56 | 4.17 | 379.62 | 389.77 | 379.62 | 46657551 |
| 1736892000 | 373.04 | 5.15 | 1.40 | 370.44 | 374.9 | 369.69 | 34079590 |
| 1736805600 | 367.89 | 1.3 | 0.35 | 362.59 | 368.21 | 362 | 40081137 |
| 1736546400 | 366.59 | -15.27 | -4.00 | 377.63 | 377.85 | 366.11 | 42022633 |
| 1736373600 | 381.86 | 3.26 | 0.86 | 377.8 | 381.86 | 376.8 | 30432324 |
| 1736287200 | 378.6 | -7.22 | -1.87 | 386.72 | 386.82 | 375.26 | 35348015 |
| 1736200800 | 385.82 | -1.94 | -0.50 | 390.78 | 391.75 | 385.48 | 37890575 |
| 1735941600 | 387.76 | 3.38 | 0.88 | 386.24 | 387.84 | 383.24 | 25653425 |
| 1735855200 | 384.38 | 1.05 | 0.27 | 384.98 | 387.7 | 380.78 | 25398211 |
| 1735682400 | 383.33 | -0.67 | -0.17 | 385.84 | 386.25 | 382.13 | 22023090 |
| 1735596000 | 384 | -4.3 | -1.11 | 383.95 | 385.79 | 379.95 | 20642558 |
| 1735336800 | 388.3 | -5.11 | -1.30 | 390.28 | 392.84 | 386.24 | 19494446 |
| 1735250400 | 393.41 | 1.28 | 0.33 | 389.99 | 393.79 | 389.53 | 17102189 |
| 1735077600 | 392.13 | 5.96 | 1.54 | 387.9 | 392.13 | 386.43 | 11923358 |
| 1734991200 | 386.17 | 2.54 | 0.66 | 381.97 | 386.6 | 380.71 | 28603200 |
| 1734732000 | 383.63 | 6.74 | 1.79 | 374.03 | 386.4 | 373.27 | 87675632 |
| 1734645600 | 376.89 | -0.43 | -0.11 | 383.25 | 384.48 | 376.52 | 48565749 |
| 1734559200 | 377.32 | -17.79 | -4.50 | 395.36 | 396.47 | 377.13 | 44445648 |
| 1734472800 | 395.11 | -8.17 | -2.03 | 400.46 | 400.7 | 394.11 | 38812858 |
| 1734386400 | 403.28 | 1.9 | 0.47 | 402.35 | 404.68 | 401.01 | 36249631 |
| 1734127200 | 401.38 | -2.48 | -0.61 | 404.99 | 405.74 | 401.01 | 30015381 |
| 1734040800 | 403.86 | -2.57 | -0.63 | 406.52 | 407.18 | 402.24 | 37735580 |
| 1733954400 | 406.43 | 4.89 | 1.22 | 404.73 | 408.11 | 404.48 | 51181658 |
| 1733868000 | 401.54 | 2.11 | 0.53 | 399.2 | 404.21 | 397.95 | 35806838 |
| 1733781600 | 399.43 | -3.17 | -0.79 | 405.76 | 407.16 | 399.25 | 43785757 |
| 1733522400 | 402.6 | -1 | -0.25 | 404.31 | 406.14 | 401.91 | 32152193 |
| 1733436000 | 403.6 | 2.53 | 0.63 | 401.39 | 406.56 | 401.06 | 34877561 |
| 1733349600 | 401.07 | -0.9 | -0.22 | 402.18 | 402.26 | 399.24 | 38886908 |
| 1733263200 | 401.97 | 0.19 | 0.05 | 404.49 | 404.84 | 399.88 | 34631047 |
| 1733176800 | 401.78 | -5.08 | -1.25 | 407.98 | 408.95 | 401.27 | 37953070 |
| 1732917600 | 406.86 | 2.74 | 0.68 | 406.75 | 408.6 | 406.54 | 19343494 |
| 1732744800 | 404.12 | -3.03 | -0.74 | 408.66 | 409.95 | 403.95 | 35260974 |
| 1732658400 | 407.15 | 0.39 | 0.10 | 406.73 | 407.74 | 403.75 | 33045866 |
| 1732572000 | 406.76 | -1.17 | -0.29 | 411.1 | 412.18 | 406.75 | 54361108 |
| 1732312800 | 407.93 | 4.81 | 1.19 | 403.66 | 408.55 | 403.4 | 31627505 |
| 1732226400 | 403.12 | 8.79 | 2.23 | 397.42 | 405 | 394.96 | 37591531 |
| 1732140000 | 394.33 | -0.06 | -0.02 | 396.07 | 397.05 | 391.1 | 34906926 |
| 1732053600 | 394.39 | -1.57 | -0.40 | 392.33 | 396.2 | 391.94 | 30732322 |
| 1731967200 | 395.96 | 2.68 | 0.68 | 392.4 | 396.02 | 391.59 | 33267024 |
| 1731708000 | 393.28 | -0.02 | -0.01 | 391.31 | 395.05 | 390.98 | 33714181 |
| 1731621600 | 393.3 | 0.97 | 0.25 | 393.89 | 397.1 | 392.38 | 30248833 |
| 1731535200 | 392.33 | -1.46 | -0.37 | 394.34 | 395.92 | 391.17 | 30937689 |
| 1731448800 | 393.79 | -5.04 | -1.26 | 397.59 | 398.15 | 391.86 | 34350806 |
| 1731362400 | 398.83 | 8 | 2.05 | 395.59 | 401.32 | 395.36 | 39858911 |
| 1731103200 | 390.83 | 1.23 | 0.32 | 390.08 | 392.52 | 389.27 | 33992955 |
| 1731016800 | 389.6 | -3.37 | -0.86 | 392.96 | 392.96 | 388.06 | 43178280 |
| 1730930400 | 392.97 | 19.22 | 5.14 | 385.04 | 394.97 | 385.04 | 69120301 |
| 1730844000 | 373.75 | 6.25 | 1.70 | 367.95 | 373.82 | 367.46 | 32426526 |
| 1730757600 | 367.5 | -1.67 | -0.45 | 368.15 | 369.55 | 364.9 | 41571668 |
| 1730494800 | 369.17 | -0.54 | -0.15 | 370.66 | 374.3 | 368.98 | 42494396 |
| 1730408400 | 369.71 | -4 | -1.07 | 371.96 | 373.42 | 367.94 | 50326613 |
| 1730322000 | 373.71 | 0.02 | 0.01 | 373.83 | 378.23 | 373.69 | 31534850 |
| 1730235600 | 373.69 | -0.54 | -0.14 | 372.97 | 374.52 | 372.23 | 29842333 |
| 1730149200 | 374.23 | 5.05 | 1.37 | 372.01 | 374.85 | 371.96 | 31850286 |
| 1729890000 | 369.18 | -4.55 | -1.22 | 375.59 | 375.71 | 367.64 | 29746825 |
| 1729803600 | 373.73 | 3.3 | 0.89 | 373.09 | 375.79 | 371.73 | 33224605 |
| 1729717200 | 370.43 | -2.03 | -0.55 | 372.88 | 374.81 | 367.87 | 40974722 |
| 1729630800 | 372.46 | -2.03 | -0.54 | 372.73 | 373.94 | 370.24 | 34437140 |
| 1729544400 | 374.49 | -2.5 | -0.66 | 375.83 | 377.75 | 374.03 | 34631265 |
| 1729285200 | 376.99 | 2.62 | 0.70 | 375.95 | 378.86 | 373.53 | 43673294 |
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
