Premium
DJ US Auto Parts (DJUSAT)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 357.66 | 0.18 | 0.05 | 356.03 | 359.84 | 355.11 | 11031421 |
| 1735077600 | 357.48 | 3.21 | 0.91 | 354.28 | 357.52 | 353.15 | 5859475 |
| 1734991200 | 354.27 | 2.04 | 0.58 | 350.29 | 354.73 | 349.9 | 12092192 |
| 1734732000 | 352.23 | 5.07 | 1.46 | 346.85 | 354.9 | 345.24 | 41047246 |
| 1734645600 | 347.16 | -0.94 | -0.27 | 350.84 | 351.35 | 345.15 | 20275209 |
| 1734559200 | 348.1 | -10.03 | -2.80 | 359.15 | 363.48 | 348.04 | 21430704 |
| 1734472800 | 358.13 | -0.62 | -0.17 | 357 | 361.43 | 356.57 | 21433012 |
| 1734386400 | 358.75 | -5.11 | -1.40 | 361.07 | 364.76 | 358.13 | 21063916 |
| 1734127200 | 363.86 | -3.42 | -0.93 | 367.43 | 367.43 | 360.68 | 13770639 |
| 1734040800 | 367.28 | -3.05 | -0.82 | 369.12 | 370.07 | 365.92 | 15789179 |
| 1733954400 | 370.33 | -1.04 | -0.28 | 370.38 | 370.91 | 366.5 | 16736755 |
| 1733868000 | 371.37 | 2.53 | 0.69 | 369.19 | 372.81 | 364.44 | 18522701 |
| 1733781600 | 368.84 | 6.57 | 1.81 | 364.82 | 376.13 | 364.82 | 21360610 |
| 1733522400 | 362.27 | -1.52 | -0.42 | 367.39 | 368.9 | 360.23 | 17354538 |
| 1733436000 | 363.79 | -2.49 | -0.68 | 368.11 | 371.77 | 363.03 | 19007670 |
| 1733349600 | 366.28 | 1.7 | 0.47 | 365.11 | 368.04 | 364.27 | 14759473 |
| 1733263200 | 364.58 | -3.49 | -0.95 | 365.52 | 366.16 | 361.37 | 17176739 |
| 1733176800 | 368.07 | 2.34 | 0.64 | 366.04 | 369.98 | 363.87 | 14265656 |
| 1732917600 | 365.73 | 0.38 | 0.10 | 365.75 | 366.91 | 363.09 | 6598054 |
| 1732744800 | 365.35 | -0.83 | -0.23 | 367.4 | 371.94 | 364.27 | 9709955 |
| 1732658400 | 366.18 | -8.56 | -2.28 | 369.18 | 369.73 | 364.51 | 15169157 |
| 1732572000 | 374.74 | 13.03 | 3.60 | 364.26 | 378.35 | 364.26 | 21547334 |
| 1732312800 | 361.71 | 5.91 | 1.66 | 355.7 | 363.01 | 355.7 | 14502876 |
| 1732226400 | 355.8 | 5.64 | 1.61 | 350.68 | 355.96 | 348.15 | 11974936 |
| 1732140000 | 350.16 | 1.83 | 0.53 | 348.11 | 350.62 | 347.36 | 12683660 |
| 1732053600 | 348.33 | -7.68 | -2.16 | 350.84 | 352.74 | 348.18 | 16646989 |
| 1731967200 | 356.01 | 1.12 | 0.32 | 356.83 | 359.22 | 354.88 | 19017278 |
| 1731708000 | 354.89 | -3.6 | -1.00 | 358.68 | 360.33 | 353.49 | 19175877 |
| 1731621600 | 358.49 | -7.2 | -1.97 | 366.91 | 368.53 | 358.39 | 19291498 |
| 1731535200 | 365.69 | 1.18 | 0.32 | 364.75 | 369.11 | 363.62 | 14920276 |
| 1731448800 | 364.51 | 2.03 | 0.56 | 361.97 | 365.79 | 360.18 | 19225798 |
| 1731362400 | 362.48 | 1.82 | 0.50 | 363.35 | 366.28 | 361.45 | 15178599 |
| 1731103200 | 360.66 | -2.26 | -0.62 | 360.25 | 363.34 | 358.81 | 16743926 |
| 1731016800 | 362.92 | 5.52 | 1.54 | 360.63 | 366.35 | 359.59 | 24237766 |
| 1730930400 | 357.4 | 4.27 | 1.21 | 360.73 | 360.73 | 351.88 | 25547711 |
| 1730844000 | 353.13 | 1.75 | 0.50 | 349.83 | 353.41 | 347.83 | 16581907 |
| 1730757600 | 351.38 | -0.09 | -0.03 | 352.39 | 358.15 | 351.34 | 18500477 |
| 1730494800 | 351.47 | 0.89 | 0.25 | 352.27 | 357.59 | 350.32 | 29705895 |
| 1730408400 | 350.58 | -22.34 | -5.99 | 363.3 | 367.99 | 347.09 | 44177892 |
| 1730322000 | 372.92 | -3.78 | -1.00 | 374.61 | 378.36 | 372.08 | 18343629 |
| 1730235600 | 376.7 | -3.78 | -0.99 | 377.23 | 378.12 | 374.05 | 15187634 |
| 1730149200 | 380.48 | 8.2 | 2.20 | 373.53 | 381.81 | 373.53 | 14707910 |
| 1729890000 | 372.28 | 5 | 1.36 | 368.48 | 374.28 | 368.48 | 14090279 |
| 1729803600 | 367.28 | -8.14 | -2.17 | 376.67 | 379.69 | 366.17 | 16819328 |
| 1729717200 | 375.42 | 1.47 | 0.39 | 372.68 | 376.23 | 372.09 | 13183347 |
| 1729630800 | 373.95 | -25.34 | -6.35 | 380.96 | 381.6 | 372.93 | 16191755 |
| 1729544400 | 399.29 | -6.6 | -1.63 | 407.05 | 407.78 | 398.89 | 10994234 |
| 1729285200 | 405.89 | 6.63 | 1.66 | 407.31 | 411.75 | 404.29 | 12130529 |
| 1729198800 | 399.26 | 1.36 | 0.34 | 397.56 | 399.31 | 394.62 | 15773561 |
| 1729112400 | 397.9 | 2.55 | 0.64 | 398.18 | 401.44 | 397.49 | 14488902 |
| 1729026000 | 395.35 | -3.43 | -0.86 | 397.41 | 401.74 | 395 | 15279306 |
| 1728939600 | 398.78 | 1.98 | 0.50 | 395.53 | 398.88 | 393.37 | 12180953 |
| 1728680400 | 396.8 | 5.75 | 1.47 | 390.42 | 397.68 | 390.29 | 14161848 |
| 1728594000 | 391.05 | -1.48 | -0.38 | 390.71 | 393.18 | 389.82 | 10793961 |
| 1728507600 | 392.53 | 4.69 | 1.21 | 387.71 | 394.14 | 386.29 | 11352651 |
| 1728421200 | 387.84 | -3.64 | -0.93 | 391.07 | 391.5 | 385.57 | 13084477 |
| 1728334800 | 391.48 | -2.74 | -0.70 | 391.83 | 393.97 | 389.4 | 12207222 |
| 1728075600 | 394.22 | 3.86 | 0.99 | 395.36 | 396.62 | 392.17 | 12645451 |
| 1727989200 | 390.36 | -6.22 | -1.57 | 391.83 | 392.67 | 388.32 | 16263829 |
| 1727902800 | 396.58 | -1.83 | -0.46 | 397.67 | 400.39 | 396.12 | 12656053 |
| 1727816400 | 398.41 | -4.09 | -1.02 | 402 | 402 | 395.97 | 16339270 |
| 1727730000 | 402.5 | -9.63 | -2.34 | 407.89 | 407.89 | 400.59 | 16087315 |
| 1727470800 | 412.13 | 6.43 | 1.58 | 410.55 | 418.83 | 410.25 | 24214949 |
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
