Premium
DJ US Basic Resources (DJUSBS)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 324.24 | -0.94 | -0.29 | 325.35 | 329.42 | 318.52 | 66208157 |
| 1741298400 | 325.18 | -2.15 | -0.66 | 326.27999 | 330.57 | 322.57 | 69996796 |
| 1741212000 | 327.33 | 12.39 | 3.93 | 316.45 | 327.97 | 316.45 | 79314388 |
| 1741125600 | 314.94 | -5.1 | -1.59 | 320.68 | 320.68 | 309.67 | 78710399 |
| 1741039200 | 320.04 | -8.18 | -2.49 | 332.18 | 336.67 | 318.37 | 72936786 |
| 1740780000 | 328.22 | 2.35 | 0.72 | 325.17 | 328.29 | 322.08 | 68790178 |
| 1740693600 | 325.87 | -4.56 | -1.38 | 329.06 | 332.27999 | 325.58 | 61409154 |
| 1740607200 | 330.43 | 2.39 | 0.73 | 332.3 | 335.27 | 329.88 | 58291155 |
| 1740520800 | 328.04 | -3.59 | -1.08 | 331.08 | 331.08 | 323.3 | 79616138 |
| 1740434400 | 331.63 | -0.66 | -0.20 | 333.66 | 334.11 | 329.72 | 59737701 |
| 1740175200 | 332.29 | -14.19 | -4.10 | 346.18 | 346.6 | 331.77999 | 66113237 |
| 1740088800 | 346.48 | 2.97 | 0.86 | 343.78 | 350.14 | 343.78 | 55530824 |
| 1740002400 | 343.51 | -5.63 | -1.61 | 342.9 | 344.74 | 342.52 | 56825549 |
| 1739916000 | 349.14 | 4.69 | 1.36 | 345.64 | 349.22 | 342.73 | 55134441 |
| 1739570400 | 344.45 | -2.85 | -0.82 | 348.8 | 350.38 | 343.61 | 59837246 |
| 1739484000 | 347.3 | 8.87 | 2.62 | 340.27 | 348.34 | 338.79 | 76219733 |
| 1739397600 | 338.43 | -0.85 | -0.25 | 338.14 | 342.58 | 335.96 | 65379496 |
| 1739311200 | 339.28 | -3.64 | -1.06 | 342.9 | 343.31 | 339.22 | 83585943 |
| 1739224800 | 342.92 | 11.09 | 3.34 | 334.95999 | 344.54 | 334.95999 | 123864493 |
| 1738965600 | 331.83 | -1.08 | -0.32 | 336.14 | 339.82 | 331.51 | 94833387 |
| 1738879200 | 332.91 | 0.59 | 0.18 | 335.14999 | 336.76 | 329.45999 | 61346289 |
| 1738792800 | 332.32 | 6.25 | 1.92 | 326.20999 | 333.11 | 326.20999 | 55801816 |
| 1738706400 | 326.07 | 3.56 | 1.10 | 323.27999 | 326.7 | 323.04 | 58115847 |
| 1738620000 | 322.51 | 1.16 | 0.36 | 321.08999 | 325.11 | 317.13 | 71314929 |
| 1738360800 | 321.35 | -3.73 | -1.15 | 325.88 | 326.7 | 320.1 | 59349306 |
| 1738274400 | 325.08 | 5.5 | 1.72 | 322.36 | 325.22 | 321.70999 | 51067982 |
| 1738188000 | 319.58 | 2.74 | 0.86 | 316.94 | 321.36 | 316.94 | 49148202 |
| 1738101600 | 316.83999 | 1.07 | 0.34 | 316.1 | 317.58 | 313.31 | 59293718 |
| 1738015200 | 315.77 | -5.23 | -1.63 | 318.74 | 318.74 | 314.33 | 55905121 |
| 1737756000 | 321 | -0.81 | -0.25 | 324.33 | 326.27999 | 320.14999 | 48085185 |
| 1737669600 | 321.81 | -0.73 | -0.23 | 319 | 322.85 | 315.55 | 70298243 |
| 1737583200 | 322.54 | -6.03 | -1.84 | 329.55 | 330.01 | 322.31 | 55400537 |
| 1737496800 | 328.57 | 2.36 | 0.72 | 327.58 | 331.70999 | 327.55 | 55058963 |
| 1737151200 | 326.20999 | 1.51 | 0.47 | 324.85 | 329.25 | 324.79 | 43676865 |
| 1737064800 | 324.7 | 0.91 | 0.28 | 325.05 | 326.73 | 323.08999 | 47097750 |
| 1736978400 | 323.79 | 6.13 | 1.93 | 319.39 | 324.64999 | 319.39 | 51964939 |
| 1736892000 | 317.66 | 3.08 | 0.98 | 315.64 | 317.95999 | 314.64 | 54421509 |
| 1736805600 | 314.58 | 5.66 | 1.83 | 308.52 | 315.14999 | 306.5 | 86087464 |
| 1736546400 | 308.92 | -1.12 | -0.36 | 312.33 | 313.33 | 307.49 | 58266410 |
| 1736373600 | 310.04 | 1.64 | 0.53 | 308.26 | 310.2 | 305.89999 | 58747421 |
| 1736287200 | 308.39999 | 1.31 | 0.43 | 309.64 | 312.70999 | 306.37 | 65470760 |
| 1736200800 | 307.08999 | 5.94 | 1.97 | 302.8 | 310.77999 | 302.8 | 73188788 |
| 1735941600 | 301.14999 | -1.52 | -0.50 | 302.04 | 303.86 | 297.81 | 84695093 |
| 1735855200 | 302.67 | 0.76 | 0.25 | 303.69 | 308.2 | 302.48 | 44562722 |
| 1735682400 | 301.91 | 2.28 | 0.76 | 299.88 | 303.33999 | 299.83 | 52354804 |
| 1735596000 | 299.63 | -4.8 | -1.58 | 302.82 | 302.82 | 297.95 | 47730925 |
| 1735336800 | 304.43 | -2.86 | -0.93 | 304.52999 | 307.88 | 303.05 | 35994051 |
| 1735250400 | 307.29 | -0.24 | -0.08 | 306.52999 | 308.22 | 305.16 | 32238867 |
| 1735077600 | 307.52999 | 1.41 | 0.46 | 306.57 | 307.6 | 304.23 | 23229628 |
| 1734991200 | 306.12 | 1.17 | 0.38 | 303.8 | 306.77 | 301.58 | 42720726 |
| 1734732000 | 304.95 | 4.59 | 1.53 | 299.77999 | 307.02 | 298.89 | 151731714 |
| 1734645600 | 300.36 | -3.88 | -1.28 | 304.92 | 307.75 | 299.05 | 70672994 |
| 1734559200 | 304.24 | -13.12 | -4.13 | 316.89 | 317.58 | 303.64999 | 66502243 |
| 1734472800 | 317.36 | -4.48 | -1.39 | 318.14 | 319.73 | 316.27 | 61588375 |
| 1734386400 | 321.83999 | -3.76 | -1.15 | 324.81 | 325.20999 | 320.83999 | 57438360 |
| 1734127200 | 325.6 | -8.89 | -2.66 | 332.42 | 332.42 | 325.37 | 67131787 |
| 1734040800 | 334.49 | -9.86 | -2.86 | 341.84 | 341.84 | 334.45999 | 66333998 |
| 1733954400 | 344.35 | 1.26 | 0.37 | 344.13 | 345.71 | 342.24 | 55908912 |
| 1733868000 | 343.09 | -6.15 | -1.76 | 348.74 | 349.33 | 341.87 | 56449397 |
| 1733781600 | 349.24 | 6.44 | 1.88 | 348.5 | 354.67 | 348.5 | 60848591 |
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
