Premium
DJ US Media Agencies (DJUSAV)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 640.42999 | -6.87 | -1.06 | 641.17999 | 647.17999 | 634.92999 | 29096622 |
| 1739224800 | 647.29999 | 11.24 | 1.77 | 644.66 | 656.63 | 644.65 | 45743611 |
| 1738965600 | 636.05999 | 28.52 | 4.69 | 634.03 | 639.01 | 629.32 | 64694969 |
| 1738879200 | 607.54 | 0.19 | 0.03 | 608.08 | 615.05999 | 601.63 | 34834969 |
| 1738792800 | 607.35 | -2.27 | -0.37 | 609.7 | 611.96 | 599.79 | 31301153 |
| 1738706400 | 609.62 | -11.83 | -1.90 | 609.55999 | 617.85 | 606.7 | 29797938 |
| 1738620000 | 621.45 | 0.13 | 0.02 | 611.79 | 626.41 | 608.84 | 24833524 |
| 1738360800 | 621.32 | -0.67 | -0.11 | 624.89 | 632.1 | 619.32 | 28013646 |
| 1738274400 | 621.99 | -11.14 | -1.76 | 640.55999 | 640.55999 | 620.54 | 22384407 |
| 1738188000 | 633.13 | 5.7 | 0.91 | 627.61 | 638.09 | 622.97 | 25029813 |
| 1738101600 | 627.42999 | 0.22 | 0.04 | 624.7 | 633.84 | 620.73 | 31208217 |
| 1738015200 | 627.21 | 3.71 | 0.60 | 613.75 | 630.71 | 613.75 | 24924796 |
| 1737756000 | 623.5 | 3.6 | 0.58 | 620.5 | 626.19 | 620.30999 | 31401633 |
| 1737669600 | 619.9 | 0.31 | 0.05 | 614.44 | 619.95 | 610.28 | 29379498 |
| 1737583200 | 619.59 | -12.55 | -1.99 | 633.85 | 636.6 | 619.41999 | 27361024 |
| 1737496800 | 632.14 | 7.81 | 1.25 | 631.74 | 634.91999 | 625.22 | 32694021 |
| 1737151200 | 624.33 | 9.38 | 1.53 | 627.73 | 629.51 | 620.85 | 23199113 |
| 1737064800 | 614.95 | 3.36 | 0.55 | 613.22 | 622.21 | 613.11 | 20209385 |
| 1736978400 | 611.59 | 13.07 | 2.18 | 613.05999 | 616.33 | 606.82 | 23597813 |
| 1736892000 | 598.52 | -2.35 | -0.39 | 606.05999 | 608.95 | 595.2 | 27964444 |
| 1736805600 | 600.87 | -1.09 | -0.18 | 593.63 | 602.24 | 591.04999 | 43739999 |
| 1736546400 | 601.96 | -12.82 | -2.09 | 605.23 | 609.64 | 599.09 | 29637960 |
| 1736373600 | 614.78 | -4.87 | -0.79 | 618.61 | 620.21 | 612.12 | 33207072 |
| 1736287200 | 619.65 | -17.88 | -2.80 | 635.92999 | 635.92999 | 615.98 | 25070500 |
| 1736200800 | 637.53 | 16.57 | 2.67 | 625.66999 | 643 | 625.2 | 31775340 |
| 1735941600 | 620.96 | 12.04 | 1.98 | 613.89 | 621.22 | 613.89 | 20098007 |
| 1735855200 | 608.91999 | 6.81 | 1.13 | 608.83 | 612.52 | 603.51 | 24294314 |
| 1735682400 | 602.11 | -6.72 | -1.10 | 608.41999 | 608.94 | 601.12 | 21985211 |
| 1735596000 | 608.83 | -6.69 | -1.09 | 609.65 | 611.84 | 602.37 | 18580497 |
| 1735336800 | 615.52 | -9.62 | -1.54 | 621.29999 | 622.52 | 610.61 | 19043687 |
| 1735250400 | 625.14 | 0.85 | 0.14 | 620.58 | 627.7 | 619.15 | 13386202 |
| 1735077600 | 624.29 | 6.95 | 1.13 | 619.33 | 625.02 | 616.24 | 9544090 |
| 1734991200 | 617.34 | -12.86 | -2.04 | 629.74 | 630.48 | 617.16 | 19365870 |
| 1734732000 | 630.2 | -1.04 | -0.16 | 623.5 | 638.97 | 618.09 | 63541733 |
| 1734645600 | 631.24 | -6.5 | -1.02 | 646.01 | 647.38 | 630.26 | 32072861 |
| 1734559200 | 637.74 | -25.82 | -3.89 | 663.64 | 667.91 | 633.80999 | 30606534 |
| 1734472800 | 663.55999 | 5.47 | 0.83 | 654 | 666.72 | 653.34 | 33407006 |
| 1734386400 | 658.09 | 0.94 | 0.14 | 657.91 | 662.57 | 654.03 | 33626896 |
| 1734127200 | 657.15 | -3.7 | -0.56 | 657.53 | 659.37 | 653.7 | 23672971 |
| 1734040800 | 660.85 | -8.64 | -1.29 | 667.61 | 668.1 | 659.76 | 24547251 |
| 1733954400 | 669.49 | 3.69 | 0.55 | 669.79999 | 674.78 | 668.71 | 29576028 |
| 1733868000 | 665.79999 | -11.19 | -1.65 | 672.08 | 679.21 | 661.42999 | 39715098 |
| 1733781600 | 676.99 | -19.05 | -2.74 | 690.69 | 692.33 | 671.47 | 65570515 |
| 1733522400 | 696.04 | 9.86 | 1.44 | 688.43 | 696.44 | 685.94 | 21372703 |
| 1733436000 | 686.18 | -11.06 | -1.59 | 696.32 | 697.13 | 685.61 | 22601660 |
| 1733349600 | 697.24 | 2.65 | 0.38 | 698.11 | 702.93 | 695.94 | 30254349 |
| 1733263200 | 694.59 | 11.48 | 1.68 | 683.12 | 694.89 | 680.36 | 31226096 |
| 1733176800 | 683.11 | 17.53 | 2.63 | 666.29999 | 686.1 | 662.65 | 25923655 |
| 1732917600 | 665.58 | 2.26 | 0.34 | 664.2 | 669.03 | 662.57 | 12428463 |
| 1732744800 | 663.32 | -5.16 | -0.77 | 668.79 | 668.79 | 657.97 | 18018930 |
| 1732658400 | 668.48 | 0.74 | 0.11 | 667.01 | 675.88 | 666.76 | 25324276 |
| 1732572000 | 667.74 | 6.32 | 0.96 | 666.05999 | 672.31 | 661.91 | 38144872 |
| 1732312800 | 661.41999 | 10.81 | 1.66 | 647.88 | 661.84 | 646.76 | 43079513 |
| 1732226400 | 650.61 | 14.19 | 2.23 | 640.54 | 652.59 | 631.28 | 37052897 |
| 1732140000 | 636.41999 | 14.44 | 2.32 | 628.65 | 639.37 | 625.79999 | 32553864 |
| 1732053600 | 621.98 | 8.63 | 1.41 | 606.52 | 622.54999 | 606.1 | 24575254 |
| 1731967200 | 613.35 | 2.12 | 0.35 | 611.5 | 617.41 | 609.64 | 39178482 |
| 1731708000 | 611.23 | -39.77 | -6.11 | 643.29999 | 643.80999 | 610.05999 | 50788966 |
| 1731621600 | 651 | -4 | -0.61 | 652.54999 | 654.1 | 643.45 | 32806798 |
| 1731535200 | 655 | -17.99 | -2.67 | 668.35 | 670.99 | 654.07 | 58392819 |
| 1731448800 | 672.99 | 5.25 | 0.79 | 665.12 | 674.64 | 665.12 | 38131212 |
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
