Premium
DJ US Automobiles and Parts (DJUSAP)
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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 1516.22 | -33.02 | -2.13 | 1523.91 | 1558 | 1515.28 | 268594128 |
| 1737496800 | 1549.24 | -2.98 | -0.19 | 1572.97 | 1572.97 | 1489.25 | 315368665 |
| 1737151200 | 1552.22 | 39.43 | 2.61 | 1538.48 | 1594.38 | 1533.43 | 313363929 |
| 1737064800 | 1512.79 | -44.11 | -2.83 | 1539.84 | 1539.84 | 1497.68 | 233669651 |
| 1736978400 | 1556.9 | 103.76 | 7.14 | 1498.8599 | 1561.71 | 1487.29 | 264050281 |
| 1736892000 | 1453.14 | -19.79 | -1.34 | 1510.15 | 1536.75 | 1447 | 248396638 |
| 1736805600 | 1472.93 | 28.29 | 1.96 | 1406.44 | 1472.93 | 1397.21 | 261580011 |
| 1736546400 | 1444.64 | -3.93 | -0.27 | 1435.58 | 1459.4 | 1413.01 | 266515840 |
| 1736373600 | 1448.57 | -1.58 | -0.11 | 1444.23 | 1472.17 | 1422.83 | 282587085 |
| 1736287200 | 1450.15 | -56.63 | -3.76 | 1490.41 | 1517.45 | 1435.75 | 315167487 |
| 1736200800 | 1506.78 | 4.23 | 0.28 | 1545.64 | 1557.43 | 1478.04 | 356887365 |
| 1735941600 | 1502.55 | 104.02 | 7.44 | 1406.2 | 1506.67 | 1401.46 | 422495656 |
| 1735855200 | 1398.53 | -82.18 | -5.55 | 1437.46 | 1443.31 | 1379.8699 | 331267087 |
| 1735682400 | 1480.71 | -43.25 | -2.84 | 1544.32 | 1557.17 | 1476.63 | 340148538 |
| 1735596000 | 1523.96 | -47.61 | -3.03 | 1530.18 | 1553.03 | 1517.23 | 247188089 |
| 1735336800 | 1571.57 | -71.67 | -4.36 | 1624.14 | 1628.59 | 1555.28 | 261577784 |
| 1735250400 | 1643.24 | -24.57 | -1.47 | 1675.53 | 1675.53 | 1632.92 | 270708351 |
| 1735077600 | 1667.81 | 103.09 | 6.59 | 1581.55 | 1668.16 | 1579.34 | 220537721 |
| 1734991200 | 1564.72 | 31.62 | 2.06 | 1564.31 | 1575.6 | 1515.13 | 262331204 |
| 1734732000 | 1533.1 | -42.97 | -2.73 | 1539.66 | 1615.92 | 1519.6099 | 482561439 |
| 1734645600 | 1576.07 | -11.97 | -0.75 | 1627.3699 | 1641.46 | 1525.33 | 354315261 |
| 1734559200 | 1588.04 | -132.24 | -7.69 | 1677 | 1748.7 | 1547.68 | 401660219 |
| 1734472800 | 1720.28 | 51.07 | 3.06 | 1706.69 | 1734.3 | 1651.05 | 343263703 |
| 1734386400 | 1669.21 | 82.2 | 5.18 | 1598.75 | 1669.21 | 1585.7 | 372836065 |
| 1734127200 | 1587.01 | 57 | 3.73 | 1536.35 | 1587.01 | 1521.29 | 240415934 |
| 1734040800 | 1530.01 | -20.99 | -1.35 | 1550.8699 | 1564.65 | 1521.26 | 276579606 |
| 1733954400 | 1551 | 73.17 | 4.95 | 1506.3699 | 1551.16 | 1481.09 | 308193177 |
| 1733868000 | 1477.83 | 35.15 | 2.44 | 1453.46 | 1506.41 | 1447.93 | 302716362 |
| 1733781600 | 1442.68 | 4.11 | 0.29 | 1468.25 | 1491.69 | 1408.6 | 428730007 |
| 1733522400 | 1438.57 | 63.34 | 4.61 | 1401.49 | 1439.14 | 1381.98 | 357567090 |
| 1733436000 | 1375.23 | 34.92 | 2.61 | 1346.84 | 1394.93 | 1346.84 | 349173119 |
| 1733349600 | 1340.31 | 19.91 | 1.51 | 1326.38 | 1340.66 | 1310.46 | 250156240 |
| 1733263200 | 1320.4 | -21.24 | -1.58 | 1322.51 | 1335.39 | 1310.8 | 204023133 |
| 1733176800 | 1341.64 | 36.41 | 2.79 | 1328.04 | 1351.15 | 1323.72 | 261698068 |
| 1732917600 | 1305.23 | 39.11 | 3.09 | 1277.9 | 1305.48 | 1274.32 | 138710238 |
| 1732744800 | 1266.1199 | -15.61 | -1.22 | 1295.04 | 1296.1099 | 1247.21 | 197258770 |
| 1732658400 | 1281.73 | -11.41 | -0.88 | 1295.91 | 1311.25 | 1273.8599 | 281980667 |
| 1732572000 | 1293.14 | -36.96 | -2.78 | 1356.56 | 1361.75 | 1292.33 | 367298918 |
| 1732312800 | 1330.1 | 47.71 | 3.72 | 1286.8599 | 1341.4 | 1279.21 | 271601405 |
| 1732226400 | 1282.39 | -4.92 | -0.38 | 1295.1099 | 1307.26 | 1266.3699 | 232465934 |
| 1732140000 | 1287.31 | -14.12 | -1.08 | 1298.42 | 1302.46 | 1262.75 | 243092685 |
| 1732053600 | 1301.43 | 19.15 | 1.49 | 1271.81 | 1306.63 | 1260.26 | 276792604 |
| 1731967200 | 1282.28 | 57.24 | 4.67 | 1288.57 | 1314.1099 | 1254.74 | 357212472 |
| 1731708000 | 1225.04 | 28.16 | 2.35 | 1194.06 | 1237.21 | 1190.21 | 382856213 |
| 1731621600 | 1196.88 | -63.22 | -5.02 | 1252.27 | 1260.67 | 1194.67 | 361397820 |
| 1731535200 | 1260.1 | 7.2 | 0.57 | 1278.6099 | 1306.56 | 1237.27 | 404547901 |
| 1731448800 | 1252.9 | -69.44 | -5.25 | 1298.18 | 1307.18 | 1236.08 | 341800984 |
| 1731362400 | 1322.34 | 95.99 | 7.83 | 1307.47 | 1348.6099 | 1278.1099 | 434840985 |
| 1731103200 | 1226.35 | 76.97 | 6.70 | 1156.06 | 1249.76 | 1151.3699 | 434058993 |
| 1731016800 | 1149.38 | 27.29 | 2.43 | 1124.16 | 1159.23 | 1111.3 | 328120822 |
| 1730930400 | 1122.09 | 121.7 | 12.17 | 1108.98 | 1125.3699 | 1078.49 | 474791854 |
| 1730844000 | 1000.39 | 31.51 | 3.25 | 982.15 | 1011.11 | 979.21 | 201813841 |
| 1730757600 | 968.88 | -17.55 | -1.78 | 972.32 | 989.9 | 957.86 | 232286811 |
| 1730494800 | 986.43 | -2.56 | -0.26 | 996.47 | 1003.63 | 979.57 | 199855789 |
| 1730408400 | 988.99 | -31.57 | -3.09 | 1020.23 | 1025.63 | 987.14 | 285710102 |
| 1730322000 | 1020.56 | -6.52 | -0.63 | 1021.19 | 1039.95 | 1015.68 | 192365367 |
| 1730235600 | 1027.08 | -16.26 | -1.56 | 1043.95 | 1044.94 | 1014.19 | 334761232 |
| 1730149200 | 1043.34 | -16.72 | -1.58 | 1063.53 | 1077.44 | 1042.74 | 298299046 |
| 1729890000 | 1060.06 | 26.91 | 2.60 | 1018.78 | 1062.31 | 1018.78 | 279448931 |
| 1729803600 | 1033.15 | 146.81 | 16.56 | 985.91 | 1037.92 | 982.02 | 352987380 |
| 1729717200 | 886.34 | -15.36 | -1.70 | 898.89 | 904.59 | 880.44 | 196560710 |
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
