Premium
DJ US Aluminum (DJUSAL)
DOWI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 105.83 | -6.36 | -5.67 | 110.21 | 111.2 | 104.64 | 5635915 |
| 1741384800 | 112.19 | 0.04 | 0.04 | 110.62 | 114.03 | 108.75 | 4175139 |
| 1741298400 | 112.15 | 1.53 | 1.38 | 110.68 | 115.6 | 110.27 | 5843670 |
| 1741212000 | 110.62 | 4.21 | 3.96 | 110.96 | 111.64 | 108.02 | 4515890 |
| 1741125600 | 106.41 | -0.62 | -0.58 | 106.52 | 108.84 | 103 | 5203418 |
| 1741039200 | 107.03 | -6.56 | -5.78 | 113.59 | 117.86 | 106.96 | 4929611 |
| 1740780000 | 113.59 | -0.61 | -0.53 | 112.84 | 113.96 | 111.26 | 4663453 |
| 1740693600 | 114.2 | -0.82 | -0.71 | 115.4 | 116.92 | 113.89 | 3939833 |
| 1740607200 | 115.02 | -2.39 | -2.04 | 118.4 | 118.92 | 114.46 | 4299139 |
| 1740520800 | 117.41 | -2.22 | -1.86 | 119.91 | 119.91 | 115.74 | 3778764 |
| 1740434400 | 119.63 | 2.11 | 1.80 | 118.2 | 122.03 | 117.07 | 5283392 |
| 1740175200 | 117.52 | -9.73 | -7.65 | 127.25 | 127.25 | 115.98 | 6783966 |
| 1740088800 | 127.25 | 3.65 | 2.95 | 125.1 | 128.24 | 123.92 | 5974633 |
| 1740002400 | 123.6 | -2.83 | -2.24 | 124.98 | 126.4 | 123.46 | 2658507 |
| 1739916000 | 126.43 | 2.63 | 2.12 | 123.9 | 126.47 | 122.64 | 2697449 |
| 1739570400 | 123.8 | -0.48 | -0.39 | 127.05 | 128 | 123.61 | 3037922 |
| 1739484000 | 124.28 | 0.17 | 0.14 | 124.11 | 124.48 | 121.65 | 4367290 |
| 1739397600 | 124.11 | -2.87 | -2.26 | 126.98 | 127.01 | 123.43 | 3797390 |
| 1739311200 | 126.98 | 0.86 | 0.68 | 126.67 | 131.8 | 125.44 | 6375196 |
| 1739224800 | 126.12 | 2.73 | 2.21 | 123.39 | 128.44999 | 123.39 | 5713927 |
| 1738965600 | 123.39 | 0.65 | 0.53 | 122.74 | 129.27 | 122.74 | 4563756 |
| 1738879200 | 122.74 | -0.34 | -0.28 | 125.61 | 125.85 | 120.69 | 3256238 |
| 1738792800 | 123.08 | -0.72 | -0.58 | 123.8 | 123.8 | 121.24 | 3150092 |
| 1738706400 | 123.8 | 7.27 | 6.24 | 116.53 | 124.45 | 116.53 | 5326939 |
| 1738620000 | 116.53 | -4.13 | -3.42 | 116.73 | 120.37 | 114.41 | 5798316 |
| 1738360800 | 120.66 | -0.72 | -0.59 | 121.24 | 123.78 | 120.11 | 5305342 |
| 1738274400 | 121.38 | 1.37 | 1.14 | 121.44 | 122.33 | 119.39 | 3964215 |
| 1738188000 | 120.01 | 3.35 | 2.87 | 117.24 | 120.45 | 117.24 | 5482393 |
| 1738101600 | 116.66 | -2.8 | -2.34 | 120.18 | 121 | 116.29 | 5665885 |
| 1738015200 | 119.46 | -8.41 | -6.58 | 127.87 | 127.87 | 119.26 | 8893703 |
| 1737756000 | 127.87 | 0.28 | 0.22 | 128.41999 | 129.29 | 125.41 | 4931090 |
| 1737669600 | 127.59 | -4.89 | -3.69 | 128.35 | 129.71 | 123.36 | 11133848 |
| 1737583200 | 132.47999 | 0.58 | 0.44 | 135.28 | 136.08 | 132.13999 | 7967207 |
| 1737496800 | 131.9 | -3.14 | -2.33 | 136.65 | 138.76 | 131.76 | 5350776 |
| 1737151200 | 135.04 | 2.12 | 1.59 | 132.91999 | 136.19 | 132.91999 | 4407172 |
| 1737064800 | 132.91999 | 2.46 | 1.89 | 131.22999 | 133.91 | 131.08 | 4870791 |
| 1736978400 | 130.46 | 4.47 | 3.55 | 129.3 | 130.8 | 126.77 | 5143201 |
| 1736892000 | 125.99 | 1.4 | 1.12 | 125.51 | 126.09 | 122.5 | 3308683 |
| 1736805600 | 124.59 | 1.92 | 1.57 | 121.55 | 124.75 | 121.27 | 3980080 |
| 1736546400 | 122.67 | -0.31 | -0.25 | 122.98 | 124.67 | 121.44 | 2920383 |
| 1736373600 | 122.98 | -0.82 | -0.66 | 122.55 | 123.05 | 118.9 | 3759059 |
| 1736287200 | 123.8 | -0.86 | -0.69 | 126.06 | 127.42 | 122.14 | 3299181 |
| 1736200800 | 124.66 | 2.67 | 2.19 | 123.87 | 126.65 | 122.83 | 5792353 |
| 1735941600 | 121.99 | -7.79 | -6.00 | 129.61 | 129.61 | 120.86 | 7444201 |
| 1735855200 | 129.78 | 0.72 | 0.56 | 130.84 | 133.36 | 129.63999 | 2700264 |
| 1735682400 | 129.06 | 2.15 | 1.69 | 127.83 | 130.43 | 127.42 | 2457521 |
| 1735596000 | 126.91 | -1.81 | -1.41 | 127.25 | 127.7 | 125.2 | 2511215 |
| 1735336800 | 128.72 | -2.29 | -1.75 | 131.01 | 131.01 | 127.7 | 1924162 |
| 1735250400 | 131.01 | -0.89 | -0.67 | 131.66 | 131.8 | 130.05 | 1894882 |
| 1735077600 | 131.9 | 0.1 | 0.08 | 133.37 | 133.37 | 130.66999 | 1055898 |
| 1734991200 | 131.8 | 2.53 | 1.96 | 129.21 | 132.21 | 128.41 | 2678933 |
| 1734732000 | 129.27 | 4.17 | 3.33 | 124.35 | 130.84 | 124.35 | 8532690 |
| 1734645600 | 125.1 | -2.36 | -1.85 | 128.96 | 130.29 | 124.76 | 3967808 |
| 1734559200 | 127.46 | -3.86 | -2.94 | 131.32 | 134.29 | 126.13 | 4298282 |
| 1734472800 | 131.32 | -0.07 | -0.05 | 131.38999 | 132.79 | 128.24 | 4420101 |
| 1734386400 | 131.38999 | -2.25 | -1.68 | 132.13999 | 133.88 | 130.69999 | 3452286 |
| 1734127200 | 133.63999 | -1.71 | -1.26 | 133.22999 | 134.94 | 131.56 | 3599749 |
| 1734040800 | 135.35 | 0.27 | 0.20 | 134.75 | 136.24 | 133.38 | 3964895 |
| 1733954400 | 135.08 | -5.29 | -3.77 | 137.66999 | 137.66999 | 134.02 | 6272803 |
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
