Premium
DJ US Business Training and Employment Agencies (DJUSBE)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 118.19 | -0.32 | -0.27 | 118.64 | 119.56 | 116.74 | 14314441 |
| 1745614800 | 118.51 | 0.55 | 0.47 | 117.41 | 118.73 | 116.74 | 15669347 |
| 1745528400 | 117.96 | 2.17 | 1.87 | 115.67 | 118.01 | 113.36 | 22422858 |
| 1745442000 | 115.79 | 2.53 | 2.23 | 115.84 | 118.78 | 115.53 | 19973579 |
| 1745355600 | 113.26 | 2.79 | 2.53 | 111.57 | 113.57 | 111.48 | 18282866 |
| 1745269200 | 110.47 | -3.51 | -3.08 | 112.73 | 112.86 | 108.9 | 15397892 |
| 1744923600 | 113.98 | -2.53 | -2.17 | 116.76 | 116.76 | 113.36 | 19213591 |
| 1744837200 | 116.51 | -1.53 | -1.30 | 117.82 | 118.21 | 115.33 | 14485020 |
| 1744750800 | 118.04 | -1.01 | -0.85 | 119.16 | 119.97 | 117.76 | 12303723 |
| 1744664400 | 119.05 | 1.43 | 1.22 | 118.85 | 120.09 | 117.59 | 17643929 |
| 1744405200 | 117.62 | 2.16 | 1.87 | 115.29 | 117.65 | 113.34 | 18691247 |
| 1744318800 | 115.46 | -4.48 | -3.74 | 118.44 | 118.44 | 112.24 | 17148888 |
| 1744232400 | 119.94 | 12.4 | 11.53 | 106.74 | 120.33 | 106.7 | 32514610 |
| 1744146000 | 107.54 | -2.39 | -2.17 | 112.44 | 114.1 | 106.61 | 20312103 |
| 1744059600 | 109.93 | -1.01 | -0.91 | 108.18 | 113.35 | 104.12 | 27974492 |
| 1743800400 | 110.94 | -7.59 | -6.40 | 117.38 | 117.38 | 110.31 | 18061755 |
| 1743714000 | 118.53 | -5.93 | -4.76 | 120.78 | 120.78 | 116.73 | 13481817 |
| 1743627600 | 124.46 | 0.52 | 0.42 | 122.78 | 125.25 | 122.49 | 10082951 |
| 1743541200 | 123.94 | 0.48 | 0.39 | 123.35 | 124.25 | 121.74 | 11393790 |
| 1743454800 | 123.46 | 0.23 | 0.19 | 122.63 | 124.36 | 120.86 | 14816010 |
| 1743195600 | 123.23 | -3.29 | -2.60 | 126.37 | 126.78 | 122.9 | 11825632 |
| 1743109200 | 126.52 | 0.66 | 0.52 | 125.64 | 126.91 | 124.55 | 9240150 |
| 1743022800 | 125.86 | -0.1 | -0.08 | 126.42 | 126.98 | 125.28 | 9975485 |
| 1742936400 | 125.96 | -0.91 | -0.72 | 127.19 | 127.76 | 125.32 | 15624906 |
| 1742850000 | 126.87 | 3.27 | 2.65 | 124.43 | 127.08 | 124.43 | 12935652 |
| 1742590800 | 123.6 | 0.42 | 0.34 | 122.84 | 123.81 | 121.13 | 26769291 |
| 1742504400 | 123.18 | -0.93 | -0.75 | 123.27 | 124.61 | 123.01 | 16322591 |
| 1742418000 | 124.11 | 0.51 | 0.41 | 123.93 | 125.29 | 122.93 | 14451549 |
| 1742331600 | 123.6 | 0.37 | 0.30 | 122.31 | 123.76 | 121.99 | 15569092 |
| 1742245200 | 123.23 | 3.08 | 2.56 | 120.23 | 124.47 | 120.23 | 16020930 |
| 1741986000 | 120.15 | 3.66 | 3.14 | 117.09 | 120.24 | 117.05 | 13771370 |
| 1741899600 | 116.49 | -1.97 | -1.66 | 118.3 | 118.31 | 115.26 | 12508484 |
| 1741813200 | 118.46 | -0.8 | -0.67 | 119.99 | 120.98 | 117.68 | 14176559 |
| 1741726800 | 119.26 | -2.74 | -2.25 | 121.65 | 121.65 | 118.62 | 16981300 |
| 1741640400 | 122 | -1.29 | -1.05 | 123.12 | 125.34 | 120.88 | 16816793 |
| 1741384800 | 123.29 | 2.37 | 1.96 | 120.72 | 123.74 | 119.83 | 17093231 |
| 1741298400 | 120.92 | -4.57 | -3.64 | 124.49 | 124.99 | 120.88 | 15908677 |
| 1741212000 | 125.49 | 1.28 | 1.03 | 124.04 | 126.17 | 123.91 | 15916427 |
| 1741125600 | 124.21 | -3.11 | -2.44 | 126.92 | 126.92 | 124.02 | 16710874 |
| 1741039200 | 127.32 | -2.27 | -1.75 | 129.49 | 130.31 | 126.54 | 16541036 |
| 1740780000 | 129.59 | 1.7 | 1.33 | 127.92 | 129.6 | 127.91 | 15306838 |
| 1740693600 | 127.89 | -2.03 | -1.56 | 130.08 | 130.35 | 127.86 | 11241938 |
| 1740607200 | 129.91999 | 0.2 | 0.15 | 129.88999 | 132.19 | 129.75 | 14683956 |
| 1740520800 | 129.72 | -1.02 | -0.78 | 130.76 | 130.82 | 129.47999 | 13254184 |
| 1740434400 | 130.74 | 1.7 | 1.32 | 129.3 | 131.12 | 127.59 | 14283878 |
| 1740175200 | 129.04 | -2.26 | -1.72 | 131.44 | 131.75 | 128.94999 | 14222176 |
| 1740088800 | 131.3 | -1.57 | -1.18 | 133.44 | 133.59 | 130.3 | 17554227 |
| 1740002400 | 132.87 | 0.27 | 0.20 | 132.03 | 133.09 | 130.88 | 11364218 |
| 1739916000 | 132.6 | 0.52 | 0.39 | 131.81 | 132.8 | 131.19999 | 13089309 |
| 1739570400 | 132.08 | -0.09 | -0.07 | 132.51 | 132.9 | 131.22 | 9337978 |
| 1739484000 | 132.16999 | 1.04 | 0.79 | 131.03 | 132.29 | 129.07 | 11385918 |
| 1739397600 | 131.13 | 0.33 | 0.25 | 129.83 | 131.44 | 128.88999 | 9072690 |
| 1739311200 | 130.8 | -0.92 | -0.70 | 130.55 | 131.86 | 130.55 | 8677189 |
| 1739224800 | 131.72 | 2.4 | 1.86 | 130.24 | 131.79 | 129.91999 | 11105514 |
| 1738965600 | 129.32 | -2.56 | -1.94 | 133.11 | 134.13 | 128.68 | 14971621 |
| 1738879200 | 131.88 | -0.59 | -0.45 | 133.16 | 133.16 | 131.28 | 14930730 |
| 1738792800 | 132.47 | -3.4 | -2.50 | 133.58 | 133.87 | 130.91 | 16994706 |
| 1738706400 | 135.87 | 0.99 | 0.73 | 134.77 | 136.22999 | 134.76 | 9616588 |
| 1738620000 | 134.88 | -1.18 | -0.87 | 135.26 | 135.26 | 131.5 | 15792474 |
| 1738360800 | 136.06 | 1.02 | 0.76 | 135.49 | 138.44999 | 135.49 | 14178700 |
| 1738274400 | 135.04 | -2.48 | -1.80 | 137.87 | 138.24 | 133.82 | 13128826 |
| 1738188000 | 137.52 | -3.53 | -2.50 | 140.85 | 140.85 | 137.06 | 9220935 |
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
