Premium
DJ US Aerospace (DJUSAS)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 2323.88 | -9.73 | -0.42 | 2341.31 | 2346.73 | 2318.3 | 18639369 |
| 1738879200 | 2333.61 | 13.76 | 0.59 | 2321.57 | 2335.71 | 2308.78 | 20184623 |
| 1738792800 | 2319.85 | 27.34 | 1.19 | 2295.23 | 2323.62 | 2294.25 | 21970400 |
| 1738706400 | 2292.51 | -24.86 | -1.07 | 2299.84 | 2321.89 | 2284.25 | 20286452 |
| 1738620000 | 2317.37 | 4.21 | 0.18 | 2309.4699 | 2327.46 | 2278.4699 | 24010162 |
| 1738360800 | 2313.16 | -18.3 | -0.78 | 2333.01 | 2338.73 | 2308.21 | 23366131 |
| 1738274400 | 2331.46 | 62.4 | 2.75 | 2276.39 | 2333.2 | 2276.39 | 23541772 |
| 1738188000 | 2269.06 | -7.16 | -0.31 | 2282.08 | 2299.92 | 2261.67 | 28505803 |
| 1738101600 | 2276.2199 | 22.32 | 0.99 | 2278.2 | 2314.84 | 2263.82 | 46080447 |
| 1738015200 | 2253.9 | -22.3 | -0.98 | 2258.35 | 2275.54 | 2242.92 | 31193230 |
| 1737756000 | 2276.2 | -29.37 | -1.27 | 2304.15 | 2304.15 | 2271.28 | 28737696 |
| 1737669600 | 2305.57 | 61.02 | 2.72 | 2301.12 | 2329.63 | 2284.15 | 35751560 |
| 1737583200 | 2244.55 | -7.52 | -0.33 | 2250.87 | 2255.28 | 2230.03 | 27224107 |
| 1737496800 | 2252.07 | 57.63 | 2.63 | 2206.52 | 2258.09 | 2206.52 | 31982649 |
| 1737151200 | 2194.44 | 26.29 | 1.21 | 2169.53 | 2196.42 | 2169.53 | 29927523 |
| 1737064800 | 2168.15 | 21.18 | 0.99 | 2155.71 | 2174.4 | 2155.16 | 23163913 |
| 1736978400 | 2146.9699 | 11.23 | 0.53 | 2149.88 | 2163.69 | 2137.76 | 26138966 |
| 1736892000 | 2135.7399 | 30.66 | 1.46 | 2119.93 | 2139.59 | 2108 | 25373586 |
| 1736805600 | 2105.08 | 14.94 | 0.71 | 2078.01 | 2107.7 | 2073.11 | 23549369 |
| 1736546400 | 2090.14 | -15.41 | -0.73 | 2105.11 | 2106.71 | 2081.14 | 23490062 |
| 1736373600 | 2105.55 | 16.52 | 0.79 | 2088.4899 | 2109.33 | 2073.75 | 21106838 |
| 1736287200 | 2089.03 | 5.23 | 0.25 | 2084.83 | 2099.71 | 2084.03 | 24944248 |
| 1736200800 | 2083.8 | -10.33 | -0.49 | 2096.2399 | 2109.32 | 2080.39 | 26856121 |
| 1735941600 | 2094.13 | 14.6 | 0.70 | 2080.42 | 2104.98 | 2080.42 | 22508550 |
| 1735855200 | 2079.53 | -5.16 | -0.25 | 2086.81 | 2107.37 | 2067.39 | 25004313 |
| 1735682400 | 2084.69 | -5.87 | -0.28 | 2091.68 | 2102.39 | 2075.75 | 18801233 |
| 1735596000 | 2090.56 | -28.08 | -1.33 | 2113.69 | 2113.69 | 2064.85 | 28318183 |
| 1735336800 | 2118.64 | -12.16 | -0.57 | 2115.84 | 2131.85 | 2108.81 | 17361729 |
| 1735250400 | 2130.8 | 7.01 | 0.33 | 2121.88 | 2138.43 | 2113.7199 | 14395711 |
| 1735077600 | 2123.79 | 18.97 | 0.90 | 2105.05 | 2123.79 | 2101.58 | 10255704 |
| 1734991200 | 2104.82 | 5.4 | 0.26 | 2098.44 | 2109.2399 | 2079.78 | 21884951 |
| 1734732000 | 2099.42 | 23.96 | 1.15 | 2069.66 | 2116.96 | 2062.61 | 58540159 |
| 1734645600 | 2075.46 | 38.07 | 1.87 | 2056.19 | 2090.41 | 2056.19 | 34156232 |
| 1734559200 | 2037.39 | -58.73 | -2.80 | 2091.11 | 2096.11 | 2036.83 | 36382693 |
| 1734472800 | 2096.12 | -9.9 | -0.47 | 2100.38 | 2103.78 | 2083.54 | 28183440 |
| 1734386400 | 2106.02 | 15.41 | 0.74 | 2087.67 | 2113.56 | 2080.26 | 28757943 |
| 1734127200 | 2090.61 | 18.75 | 0.90 | 2070.95 | 2092.05 | 2070.95 | 22826853 |
| 1734040800 | 2071.86 | -19.39 | -0.93 | 2092.7199 | 2101.93 | 2070.55 | 27754481 |
| 1733954400 | 2091.25 | -7.22 | -0.34 | 2107.07 | 2115.01 | 2086.53 | 30278004 |
| 1733868000 | 2098.4699 | 22.66 | 1.09 | 2075.01 | 2109.93 | 2075.01 | 31291202 |
| 1733781600 | 2075.81 | -27.26 | -1.30 | 2101.02 | 2106.2399 | 2072.17 | 33685637 |
| 1733522400 | 2103.07 | -7.05 | -0.33 | 2111.5 | 2118.6 | 2091.12 | 24445729 |
| 1733436000 | 2110.12 | -47.32 | -2.19 | 2146.92 | 2148.96 | 2109.15 | 23996814 |
| 1733349600 | 2157.44 | 31.34 | 1.47 | 2125.26 | 2161.35 | 2114.35 | 21602105 |
| 1733263200 | 2126.1 | -3.4 | -0.16 | 2131.4 | 2135.39 | 2123.05 | 17890757 |
| 1733176800 | 2129.5 | -18.64 | -0.87 | 2145.91 | 2148.67 | 2127.15 | 23630385 |
| 1732917600 | 2148.14 | 23.33 | 1.10 | 2129.91 | 2151.6 | 2129.91 | 15286102 |
| 1732744800 | 2124.81 | -18.13 | -0.85 | 2143.43 | 2149.06 | 2124.43 | 16496698 |
| 1732658400 | 2142.94 | 22.09 | 1.04 | 2121.1 | 2148.96 | 2121.1 | 21831013 |
| 1732572000 | 2120.85 | -6.86 | -0.32 | 2129.36 | 2144.78 | 2112.32 | 36899237 |
| 1732312800 | 2127.71 | 31.31 | 1.49 | 2098.02 | 2129.37 | 2098.02 | 27593309 |
| 1732226400 | 2096.4 | -6.15 | -0.29 | 2103.14 | 2121.54 | 2093.76 | 22975090 |
| 1732140000 | 2102.55 | 15.47 | 0.74 | 2091.66 | 2102.8 | 2079.63 | 24176710 |
| 1732053600 | 2087.08 | 7.01 | 0.34 | 2084.61 | 2088.43 | 2075.25 | 22954674 |
| 1731967200 | 2080.07 | 14.62 | 0.71 | 2066.09 | 2086.59 | 2054.84 | 24979573 |
| 1731708000 | 2065.45 | -10.86 | -0.52 | 2066.04 | 2074.12 | 2052.44 | 30616847 |
| 1731621600 | 2076.31 | -65.42 | -3.05 | 2140.7 | 2142.1 | 2068.35 | 35111703 |
| 1731535200 | 2141.73 | 1.92 | 0.09 | 2143.93 | 2162.62 | 2136.09 | 34905246 |
| 1731448800 | 2139.81 | -27.05 | -1.25 | 2166.6 | 2171.7399 | 2120.84 | 29064623 |
| 1731362400 | 2166.86 | 4.66 | 0.22 | 2167.82 | 2185.33 | 2163.55 | 24479384 |
| 1731103200 | 2162.2 | 48.19 | 2.28 | 2118.62 | 2177.37 | 2118.62 | 29951813 |
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
