Premium
DJ US Medical Equipment (DJUSAM)
DOWI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 3070.17 | -44.28 | -1.42 | 3112.93 | 3113.9899 | 3059.08 | 60269396 |
| 1741039200 | 3114.45 | 22.98 | 0.74 | 3099.9 | 3151.14 | 3099.81 | 53102980 |
| 1740780000 | 3091.4699 | 30.77 | 1.01 | 3065.37 | 3095.25 | 3034.77 | 69199210 |
| 1740693600 | 3060.7 | -41.95 | -1.35 | 3099.21 | 3111.11 | 3057.92 | 46140701 |
| 1740607200 | 3102.65 | 13.35 | 0.43 | 3085.64 | 3121.08 | 3073.67 | 45186096 |
| 1740520800 | 3089.3 | -26.74 | -0.86 | 3118.66 | 3119.38 | 3038.08 | 69464256 |
| 1740434400 | 3116.04 | 12.26 | 0.40 | 3103.5 | 3131.32 | 3099.36 | 50884014 |
| 1740175200 | 3103.78 | -12.92 | -0.41 | 3111.59 | 3131.36 | 3095.7199 | 57504430 |
| 1740088800 | 3116.7 | 6.07 | 0.20 | 3106.11 | 3119.68 | 3092.9899 | 48818493 |
| 1740002400 | 3110.63 | 27.62 | 0.90 | 3082.12 | 3112.35 | 3079.8 | 49758263 |
| 1739916000 | 3083.01 | -17.73 | -0.57 | 3074.7199 | 3087.48 | 3046.71 | 57609372 |
| 1739570400 | 3100.7399 | -4.59 | -0.15 | 3108.9 | 3125.41 | 3100.51 | 48471472 |
| 1739484000 | 3105.33 | 25.76 | 0.84 | 3086.63 | 3108.14 | 3075.5 | 53002916 |
| 1739397600 | 3079.57 | -14.04 | -0.45 | 3076.7399 | 3088.13 | 3055.55 | 49686564 |
| 1739311200 | 3093.61 | -9.81 | -0.32 | 3099.35 | 3099.35 | 3083.48 | 41154261 |
| 1739224800 | 3103.42 | 32.02 | 1.04 | 3075.01 | 3103.51 | 3075.01 | 45022326 |
| 1738965600 | 3071.4 | -11.37 | -0.37 | 3085.88 | 3100.25 | 3066.48 | 46649729 |
| 1738879200 | 3082.77 | -49.93 | -1.59 | 3131.41 | 3131.41 | 3080.09 | 59156258 |
| 1738792800 | 3132.7 | 45.26 | 1.47 | 3091.94 | 3137.91 | 3091.94 | 49720554 |
| 1738706400 | 3087.44 | 3.12 | 0.10 | 3078.87 | 3091.23 | 3065.21 | 48577991 |
| 1738620000 | 3084.32 | 15.03 | 0.49 | 3063.87 | 3100.77 | 3049.9699 | 48549881 |
| 1738360800 | 3069.29 | -32.43 | -1.05 | 3101.26 | 3108.52 | 3067.54 | 47427770 |
| 1738274400 | 3101.7199 | 26.14 | 0.85 | 3084.9899 | 3124.31 | 3084.9899 | 42935570 |
| 1738188000 | 3075.58 | -8.02 | -0.26 | 3086.8 | 3096.12 | 3073.23 | 44547240 |
| 1738101600 | 3083.6 | -13.94 | -0.45 | 3090.06 | 3111.31 | 3074.75 | 59956634 |
| 1738015200 | 3097.54 | 29.5 | 0.96 | 3058 | 3098.2399 | 3058 | 58342825 |
| 1737756000 | 3068.04 | -3.13 | -0.10 | 3036.6 | 3069.42 | 3030.12 | 50577452 |
| 1737669600 | 3071.17 | 37.64 | 1.24 | 3037.42 | 3071.17 | 3024.58 | 54875651 |
| 1737583200 | 3033.53 | 1.65 | 0.05 | 3032.75 | 3062.85 | 3005.67 | 60951268 |
| 1737496800 | 3031.88 | 61.94 | 2.09 | 2974.79 | 3032.76 | 2974.79 | 58129829 |
| 1737151200 | 2969.94 | 12.27 | 0.41 | 2969.65 | 2981.29 | 2953.36 | 60432250 |
| 1737064800 | 2957.67 | 53.37 | 1.84 | 2906.92 | 2958.71 | 2902.32 | 55043371 |
| 1736978400 | 2904.3 | 39.54 | 1.38 | 2877.58 | 2918.45 | 2877.58 | 61007959 |
| 1736892000 | 2864.76 | 11.42 | 0.40 | 2858.19 | 2874.4699 | 2845.2 | 50238452 |
| 1736805600 | 2853.34 | -4.95 | -0.17 | 2850.05 | 2859.43 | 2825.34 | 52539603 |
| 1736546400 | 2858.29 | -25.94 | -0.90 | 2878.29 | 2886.36 | 2851.2199 | 54279343 |
| 1736373600 | 2884.23 | 55.55 | 1.96 | 2847.73 | 2894.78 | 2843.53 | 55347066 |
| 1736287200 | 2828.68 | -7.27 | -0.26 | 2844.17 | 2853.88 | 2821.59 | 45352963 |
| 1736200800 | 2835.95 | 7.42 | 0.26 | 2828.7399 | 2852.81 | 2821.55 | 45764312 |
| 1735941600 | 2828.53 | 37.26 | 1.33 | 2798.28 | 2830.45 | 2792.96 | 34321230 |
| 1735855200 | 2791.27 | -0.43 | -0.02 | 2798.32 | 2812.82 | 2778.28 | 36313670 |
| 1735682400 | 2791.7 | -6.25 | -0.22 | 2803.7199 | 2815.16 | 2781.1 | 30496293 |
| 1735596000 | 2797.95 | -40.51 | -1.43 | 2833.04 | 2833.04 | 2782.36 | 33289416 |
| 1735336800 | 2838.46 | -14.92 | -0.52 | 2847.01 | 2852.82 | 2822.13 | 29735810 |
| 1735250400 | 2853.38 | 9.69 | 0.34 | 2832.82 | 2857.17 | 2828.27 | 25490029 |
| 1735077600 | 2843.69 | 22.25 | 0.79 | 2820.6 | 2844.1 | 2818.84 | 15348541 |
| 1734991200 | 2821.44 | 5.2 | 0.18 | 2813.4899 | 2823.9 | 2790.12 | 42203936 |
| 1734732000 | 2816.2399 | 37.05 | 1.33 | 2771.89 | 2834.19 | 2768.45 | 123972085 |
| 1734645600 | 2779.19 | 2.38 | 0.09 | 2782.9899 | 2800.43 | 2774.2399 | 60065083 |
| 1734559200 | 2776.81 | -68.65 | -2.41 | 2841.71 | 2845.5 | 2775.4899 | 53657116 |
| 1734472800 | 2845.46 | 3.56 | 0.13 | 2838 | 2857.45 | 2828.83 | 52003301 |
| 1734386400 | 2841.9 | -7.37 | -0.26 | 2851.1 | 2865.59 | 2840.44 | 51186681 |
| 1734127200 | 2849.27 | -19.66 | -0.69 | 2865.15 | 2866.78 | 2844.5 | 37380995 |
| 1734040800 | 2868.93 | -1.12 | -0.04 | 2869.45 | 2890.77 | 2867.09 | 39314648 |
| 1733954400 | 2870.05 | -9.38 | -0.33 | 2879.98 | 2900.7199 | 2868.51 | 43801840 |
| 1733868000 | 2879.43 | 12.11 | 0.42 | 2871.7199 | 2894.13 | 2860.82 | 43981213 |
| 1733781600 | 2867.32 | -13.65 | -0.47 | 2882.36 | 2893.38 | 2857.8 | 39676267 |
| 1733522400 | 2880.9699 | -1.89 | -0.07 | 2882.67 | 2898.83 | 2876.55 | 35884073 |
| 1733436000 | 2882.86 | -29.19 | -1.00 | 2903.27 | 2908.62 | 2876.66 | 38553190 |
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
