Premium
DJ US Building Materials and Fixtures (DJUSBD)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 2037.25 | 15.44 | 0.76 | 2029.82 | 2052.43 | 2019.41 | 33434470 |
| 1744837200 | 2021.81 | -43.36 | -2.10 | 2051.8 | 2059.44 | 2002.31 | 28720957 |
| 1744750800 | 2065.17 | -10.98 | -0.53 | 2077.44 | 2093.62 | 2059.14 | 27404863 |
| 1744664400 | 2076.15 | 21.29 | 1.04 | 2071.52 | 2091.9899 | 2056.15 | 31492721 |
| 1744405200 | 2054.86 | 38.5 | 1.91 | 2003.29 | 2061.68 | 1990.05 | 38801239 |
| 1744318800 | 2016.36 | -58.13 | -2.80 | 2037.35 | 2037.73 | 1954.17 | 45033188 |
| 1744232400 | 2074.4899 | 166.9 | 8.75 | 1896.9 | 2083.55 | 1883.16 | 61661129 |
| 1744146000 | 1907.59 | -37.83 | -1.94 | 1975.88 | 2001.01 | 1879.1 | 46913011 |
| 1744059600 | 1945.42 | -25.9 | -1.31 | 1957.37 | 2029.18 | 1876.86 | 54152018 |
| 1743800400 | 1971.32 | -74.99 | -3.66 | 2009.09 | 2021.26 | 1936.46 | 59013933 |
| 1743714000 | 2046.31 | -109.97 | -5.10 | 2138.2399 | 2138.2399 | 2032.27 | 48378276 |
| 1743627600 | 2156.28 | 36.5 | 1.72 | 2105.9 | 2164.51 | 2097.12 | 25955790 |
| 1743541200 | 2119.78 | 18.78 | 0.89 | 2096.23 | 2122.82 | 2078.16 | 29762969 |
| 1743454800 | 2101 | 17.46 | 0.84 | 2069.7 | 2114.12 | 2041.88 | 39394189 |
| 1743195600 | 2083.54 | -63.37 | -2.95 | 2144.55 | 2144.55 | 2080.03 | 35421784 |
| 1743109200 | 2146.91 | -17.52 | -0.81 | 2163.54 | 2168.62 | 2137.31 | 32558151 |
| 1743022800 | 2164.43 | -33.11 | -1.51 | 2195.56 | 2208.32 | 2159.46 | 31963320 |
| 1742936400 | 2197.54 | 3.07 | 0.14 | 2191.26 | 2204.2199 | 2179.88 | 38388590 |
| 1742850000 | 2194.4699 | 62.05 | 2.91 | 2152.51 | 2197.31 | 2152.51 | 46066682 |
| 1742590800 | 2132.42 | -23.21 | -1.08 | 2148.6 | 2148.6 | 2107.23 | 99042434 |
| 1742504400 | 2155.63 | -15.63 | -0.72 | 2158.75 | 2185.02 | 2148.23 | 45970415 |
| 1742418000 | 2171.26 | 26.52 | 1.24 | 2144.7199 | 2184.04 | 2141.87 | 45049987 |
| 1742331600 | 2144.7399 | -17.75 | -0.82 | 2149.83 | 2157.08 | 2132.32 | 30612810 |
| 1742245200 | 2162.4899 | 25.46 | 1.19 | 2130.46 | 2171.14 | 2128.2199 | 31367321 |
| 1741986000 | 2137.03 | 49.69 | 2.38 | 2105.18 | 2140.15 | 2105 | 34382449 |
| 1741899600 | 2087.34 | -37.92 | -1.78 | 2118.88 | 2127.05 | 2080.67 | 35647446 |
| 1741813200 | 2125.26 | 15.7 | 0.74 | 2130.11 | 2140.44 | 2109.55 | 36257548 |
| 1741726800 | 2109.56 | -31.72 | -1.48 | 2138.33 | 2148.86 | 2098.21 | 48383860 |
| 1741640400 | 2141.28 | -30.67 | -1.41 | 2144.16 | 2165.27 | 2121.64 | 51094858 |
| 1741384800 | 2171.95 | 1.75 | 0.08 | 2168.21 | 2176.48 | 2124.81 | 45736835 |
| 1741298400 | 2170.2 | -23.42 | -1.07 | 2187.4899 | 2194.85 | 2158.41 | 36334528 |
| 1741212000 | 2193.62 | 62.08 | 2.91 | 2143.35 | 2203.63 | 2143.35 | 42507505 |
| 1741125600 | 2131.54 | -39.59 | -1.82 | 2151.2199 | 2171.43 | 2090.44 | 48154927 |
| 1741039200 | 2171.13 | -53.4 | -2.40 | 2232.9699 | 2241.33 | 2160.29 | 32763830 |
| 1740780000 | 2224.53 | 28.87 | 1.31 | 2199.26 | 2225.03 | 2188.12 | 44053887 |
| 1740693600 | 2195.66 | -36.14 | -1.62 | 2229.43 | 2245.85 | 2195.26 | 33602086 |
| 1740607200 | 2231.8 | 9.66 | 0.43 | 2227.8 | 2261.77 | 2227.8 | 32767351 |
| 1740520800 | 2222.14 | 20.17 | 0.92 | 2208.45 | 2235.2 | 2190.6 | 42410417 |
| 1740434400 | 2201.9699 | -12.09 | -0.55 | 2210.81 | 2221.63 | 2192.56 | 40237402 |
| 1740175200 | 2214.06 | -58.97 | -2.59 | 2275.02 | 2287.68 | 2202.2 | 39946837 |
| 1740088800 | 2273.03 | -30.72 | -1.33 | 2298.26 | 2298.26 | 2262.83 | 32640450 |
| 1740002400 | 2303.75 | -21.87 | -0.94 | 2301.9 | 2307.69 | 2290.42 | 32262131 |
| 1739916000 | 2325.62 | 5.49 | 0.24 | 2326.46 | 2338.03 | 2307.4 | 37873886 |
| 1739570400 | 2320.13 | 14.08 | 0.61 | 2310.23 | 2324.85 | 2310.23 | 34226611 |
| 1739484000 | 2306.05 | 24.06 | 1.05 | 2290.46 | 2307.5 | 2286.17 | 33053925 |
| 1739397600 | 2281.9899 | -25.38 | -1.10 | 2283.78 | 2293.05 | 2237.19 | 39914731 |
| 1739311200 | 2307.37 | 7.11 | 0.31 | 2291.84 | 2310.11 | 2286.5 | 34450393 |
| 1739224800 | 2300.26 | 12.17 | 0.53 | 2293.28 | 2306.09 | 2286.66 | 34533699 |
| 1738965600 | 2288.09 | -26.9 | -1.16 | 2311.57 | 2315.1 | 2280.71 | 34987078 |
| 1738879200 | 2314.9899 | 23.82 | 1.04 | 2300.08 | 2317.96 | 2297.51 | 40040487 |
| 1738792800 | 2291.17 | 38.52 | 1.71 | 2267.42 | 2301.75 | 2267.42 | 38752265 |
| 1738706400 | 2252.65 | 0.33 | 0.01 | 2263.83 | 2269.93 | 2250.58 | 28165653 |
| 1738620000 | 2252.32 | -33.14 | -1.45 | 2278.01 | 2278.01 | 2220.46 | 35698180 |
| 1738360800 | 2285.46 | -29.06 | -1.26 | 2318.27 | 2318.27 | 2283.39 | 33034330 |
| 1738274400 | 2314.52 | 31.27 | 1.37 | 2290.8 | 2323.7399 | 2286.69 | 32754100 |
| 1738188000 | 2283.25 | -27.15 | -1.18 | 2303.82 | 2311.82 | 2282.08 | 33167827 |
| 1738101600 | 2310.4 | -13.6 | -0.59 | 2323.98 | 2328.33 | 2295.85 | 35767283 |
| 1738015200 | 2324 | -47.11 | -1.99 | 2340.43 | 2340.43 | 2310.7199 | 33711784 |
| 1737756000 | 2371.11 | -1.01 | -0.04 | 2373.02 | 2385.63 | 2366.03 | 24677920 |
| 1737669600 | 2372.12 | 8.44 | 0.36 | 2366.7 | 2378.18 | 2354.79 | 27726682 |
| 1737583200 | 2363.68 | -7.23 | -0.30 | 2371.9899 | 2374.11 | 2361.44 | 25458497 |
| 1737496800 | 2370.91 | 39.39 | 1.69 | 2341.21 | 2374.14 | 2341.21 | 30308673 |
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
