Premium
DJ US Electronic Equipment (DJUSAI)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 1120.21 | 1.56 | 0.14 | 1112.07 | 1125.22 | 1106.92 | 25284290 |
| 1745528400 | 1118.65 | 52.98 | 4.97 | 1075.38 | 1120.6 | 1067.13 | 32047867 |
| 1745442000 | 1065.67 | 43.84 | 4.29 | 1035.99 | 1110.18 | 1035.99 | 37193455 |
| 1745355600 | 1021.83 | 29.51 | 2.97 | 1001.36 | 1025.52 | 1001.36 | 24270656 |
| 1745269200 | 992.32 | -24 | -2.36 | 1003.1 | 1006.2 | 977.89 | 24076141 |
| 1744923600 | 1016.32 | 4.51 | 0.45 | 1018.55 | 1025.25 | 1009.59 | 22087338 |
| 1744837200 | 1011.81 | -15.85 | -1.54 | 1012.64 | 1025.45 | 996.3 | 21351405 |
| 1744750800 | 1027.66 | 1.56 | 0.15 | 1026.13 | 1040.72 | 1026.13 | 21573282 |
| 1744664400 | 1026.1 | 9.65 | 0.95 | 1039.26 | 1044.53 | 1017.16 | 28193066 |
| 1744405200 | 1016.45 | 9.1 | 0.90 | 1004.02 | 1022.16 | 988.45 | 35824123 |
| 1744318800 | 1007.35 | -49.16 | -4.65 | 1032.6099 | 1032.6099 | 977.42 | 36577309 |
| 1744232400 | 1056.51 | 104.87 | 11.02 | 945.31 | 1067.47 | 941 | 47239262 |
| 1744146000 | 951.64 | -16.78 | -1.73 | 993.47 | 1009.32 | 936.26 | 35713354 |
| 1744059600 | 968.42 | 16.69 | 1.75 | 944.54 | 1005.74 | 913.78 | 45293092 |
| 1743800400 | 951.73 | -64.78 | -6.37 | 1005.54 | 1005.54 | 924.53 | 49714594 |
| 1743714000 | 1016.51 | -109.82 | -9.75 | 1109.1099 | 1109.1099 | 1013.86 | 40595248 |
| 1743627600 | 1126.33 | 23.57 | 2.14 | 1089.43 | 1132.94 | 1085.63 | 20702281 |
| 1743541200 | 1102.76 | 0.96 | 0.09 | 1099.31 | 1111.7 | 1087.74 | 22625681 |
| 1743454800 | 1101.8 | -7.12 | -0.64 | 1099.35 | 1106.78 | 1074.05 | 33400433 |
| 1743195600 | 1108.92 | -27.2 | -2.39 | 1133.45 | 1134.64 | 1102.79 | 21118154 |
| 1743109200 | 1136.1199 | -5.9 | -0.52 | 1136.41 | 1143.76 | 1120.74 | 23045651 |
| 1743022800 | 1142.02 | -27.64 | -2.36 | 1170.77 | 1172.51 | 1137.22 | 20976124 |
| 1742936400 | 1169.66 | -6.68 | -0.57 | 1175.09 | 1178.98 | 1163.46 | 17732486 |
| 1742850000 | 1176.34 | 39.07 | 3.44 | 1152.74 | 1177.63 | 1152.74 | 24197860 |
| 1742590800 | 1137.27 | 0.91 | 0.08 | 1135.31 | 1139.7 | 1115.05 | 38400728 |
| 1742504400 | 1136.3599 | -10.71 | -0.93 | 1136.19 | 1150.09 | 1132.42 | 23334955 |
| 1742418000 | 1147.07 | 36.15 | 3.25 | 1123.65 | 1159.34 | 1120.8699 | 40114445 |
| 1742331600 | 1110.92 | -1.83 | -0.16 | 1107.72 | 1117.23 | 1102.82 | 31642107 |
| 1742245200 | 1112.75 | 15.08 | 1.37 | 1096.63 | 1121.6 | 1094 | 27165146 |
| 1741986000 | 1097.67 | 28.67 | 2.68 | 1083 | 1100.67 | 1080.13 | 28360613 |
| 1741899600 | 1069 | -17.14 | -1.58 | 1084.76 | 1085.77 | 1061.78 | 25997742 |
| 1741813200 | 1086.14 | 8.4 | 0.78 | 1093.03 | 1102.83 | 1076.92 | 27337824 |
| 1741726800 | 1077.74 | -2.29 | -0.21 | 1080.69 | 1095.59 | 1068.09 | 27628974 |
| 1741640400 | 1080.03 | -23.86 | -2.16 | 1080.18 | 1091.06 | 1065.93 | 27972495 |
| 1741384800 | 1103.89 | 11.76 | 1.08 | 1091.07 | 1107.04 | 1064.58 | 30604950 |
| 1741298400 | 1092.13 | -36.76 | -3.26 | 1110.88 | 1118.1199 | 1089.52 | 27350298 |
| 1741212000 | 1128.89 | 21.54 | 1.95 | 1112.3 | 1131.26 | 1104.26 | 26181622 |
| 1741125600 | 1107.35 | -20.99 | -1.86 | 1112.52 | 1128.03 | 1090.76 | 36609932 |
| 1741039200 | 1128.34 | -42.73 | -3.65 | 1175.44 | 1178.53 | 1124.09 | 27520162 |
| 1740780000 | 1171.07 | 18.39 | 1.60 | 1149.67 | 1171.43 | 1141.53 | 30319479 |
| 1740693600 | 1152.68 | -18.28 | -1.56 | 1175.81 | 1182.72 | 1151.45 | 22352522 |
| 1740607200 | 1170.96 | 2.62 | 0.22 | 1178.84 | 1181.28 | 1166.06 | 26740048 |
| 1740520800 | 1168.34 | -20.56 | -1.73 | 1185.85 | 1186.27 | 1160.08 | 32866996 |
| 1740434400 | 1188.9 | -9.13 | -0.76 | 1198.18 | 1204.66 | 1180.17 | 23286423 |
| 1740175200 | 1198.03 | -31.92 | -2.60 | 1230.94 | 1231.38 | 1189.17 | 23244326 |
| 1740088800 | 1229.95 | -11.38 | -0.92 | 1238.3 | 1238.3 | 1216.3599 | 20808238 |
| 1740002400 | 1241.33 | 3.49 | 0.28 | 1243.55 | 1245.21 | 1236.52 | 20656926 |
| 1739916000 | 1237.84 | 11.73 | 0.96 | 1229.09 | 1238.03 | 1220.95 | 21741195 |
| 1739570400 | 1226.1099 | 0.33 | 0.03 | 1228.47 | 1230.55 | 1219.21 | 21458974 |
| 1739484000 | 1225.78 | -13.23 | -1.07 | 1233.3699 | 1238.18 | 1216.79 | 26711834 |
| 1739397600 | 1239.01 | -3.96 | -0.32 | 1226.45 | 1243.09 | 1224.66 | 20768008 |
| 1739311200 | 1242.97 | -21.82 | -1.73 | 1254.69 | 1256.09 | 1240.09 | 19624841 |
| 1739224800 | 1264.79 | 12.81 | 1.02 | 1258.46 | 1266.76 | 1252.05 | 23213919 |
| 1738965600 | 1251.98 | -16.09 | -1.27 | 1270.2 | 1274.31 | 1245.44 | 21703088 |
| 1738879200 | 1268.07 | 8.09 | 0.64 | 1275.84 | 1279.07 | 1261.09 | 25131275 |
| 1738792800 | 1259.98 | 10.65 | 0.85 | 1256.39 | 1263.65 | 1247.99 | 24714792 |
| 1738706400 | 1249.33 | 1.14 | 0.09 | 1245.41 | 1258.43 | 1238.8699 | 19285222 |
| 1738620000 | 1248.19 | -16.81 | -1.33 | 1250.78 | 1255.05 | 1225.45 | 23136025 |
| 1738360800 | 1265 | 6.19 | 0.49 | 1268.31 | 1286.47 | 1261.88 | 25129387 |
| 1738274400 | 1258.81 | 23.75 | 1.92 | 1252.48 | 1263.33 | 1244.32 | 27386544 |
| 1738188000 | 1235.06 | 0.72 | 0.06 | 1240.04 | 1255.5 | 1232.1 | 32571863 |
| 1738101600 | 1234.34 | 14.17 | 1.16 | 1223.76 | 1238.66 | 1207.56 | 32948896 |
| 1738015200 | 1220.17 | -103.69 | -7.83 | 1306.16 | 1306.16 | 1200.52 | 51424565 |
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
