Premium
DJ US Beverages (DJUSBV)
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 |
|---|---|---|---|---|---|---|---|
| 1742245200 | 970.73 | 14.97 | 1.57 | 957.13 | 971.99 | 957.13 | 53009526 |
| 1741986000 | 955.76 | -0.22 | -0.02 | 947.23 | 957.55 | 947.03 | 47463169 |
| 1741899600 | 955.98 | -2.06 | -0.22 | 958.86 | 964.58 | 953.15 | 49746906 |
| 1741813200 | 958.04 | -18.42 | -1.89 | 959.75 | 964.58 | 953.73 | 58745468 |
| 1741726800 | 976.46 | -11.75 | -1.19 | 990.41 | 990.41 | 971.23 | 77381347 |
| 1741640400 | 988.21 | 3.84 | 0.39 | 991.72 | 1013.26 | 986.29 | 91321126 |
| 1741384800 | 984.37 | 7.68 | 0.79 | 968.66 | 994.16 | 968.66 | 71795027 |
| 1741298400 | 976.69 | 5.57 | 0.57 | 970.32 | 977.88 | 962.85 | 61171914 |
| 1741212000 | 971.12 | 0.4 | 0.04 | 970.32 | 978.41 | 966.12 | 62754501 |
| 1741125600 | 970.72 | -20.05 | -2.02 | 991.99 | 1000.2 | 968.76 | 85289298 |
| 1741039200 | 990.77 | 13.71 | 1.40 | 966.06 | 991.24 | 961.5 | 79103193 |
| 1740780000 | 977.06 | 8.61 | 0.89 | 975.31 | 984.47 | 969.16 | 99727115 |
| 1740693600 | 968.45 | 0.19 | 0.02 | 963.18 | 973.13 | 959.44 | 111886476 |
| 1740607200 | 968.26 | -17.28 | -1.75 | 981.82 | 981.82 | 967.5 | 64325166 |
| 1740520800 | 985.54 | 10.74 | 1.10 | 979.08 | 994.08 | 979.08 | 87686783 |
| 1740434400 | 974.8 | -3.2 | -0.33 | 972.26 | 987.81 | 971.65 | 79050566 |
| 1740175200 | 978 | 23.54 | 2.47 | 960.94 | 981.68 | 957.36 | 129139249 |
| 1740088800 | 954.46 | 7.23 | 0.76 | 945.26 | 954.7 | 941.36 | 66450488 |
| 1740002400 | 947.23 | 12.76 | 1.37 | 935.38 | 947.57 | 935.38 | 73638577 |
| 1739916000 | 934.47 | 7.59 | 0.82 | 924.51 | 934.72 | 921.98 | 61983378 |
| 1739570400 | 926.88 | -7.27 | -0.78 | 933.78 | 942.17 | 926.33 | 56384571 |
| 1739484000 | 934.15 | 10.76 | 1.17 | 926.92 | 934.56 | 926.34 | 67620872 |
| 1739397600 | 923.39 | 2.09 | 0.23 | 913.28 | 924.31 | 913.11 | 60681444 |
| 1739311200 | 921.3 | 23.09 | 2.57 | 916.92 | 921.75 | 908.07 | 61517240 |
| 1739224800 | 898.21 | 4.03 | 0.45 | 893.8 | 898.87 | 890.07 | 57956558 |
| 1738965600 | 894.18 | 1.2 | 0.13 | 893.72 | 895.23 | 890.17 | 45663091 |
| 1738879200 | 892.98 | 0.33 | 0.04 | 895.71 | 900.29 | 887.52 | 50028795 |
| 1738792800 | 892.65 | 6.4 | 0.72 | 886.91 | 893.87 | 884.46 | 51299211 |
| 1738706400 | 886.25 | -22.63 | -2.49 | 900.11 | 904.06 | 884.01 | 60777271 |
| 1738620000 | 908.88 | -5.01 | -0.55 | 910.29 | 913.36 | 898.38 | 56355070 |
| 1738360800 | 913.89 | -8.29 | -0.90 | 917.6 | 920.64 | 912.88 | 44131096 |
| 1738274400 | 922.18 | 12.71 | 1.40 | 919.15 | 927.19 | 914.91 | 39123913 |
| 1738188000 | 909.47 | 4.48 | 0.50 | 906.83 | 915.42 | 906.66 | 44019470 |
| 1738101600 | 904.99 | -22.41 | -2.42 | 927.18 | 927.88 | 904.34 | 48152824 |
| 1738015200 | 927.4 | 28.1 | 3.12 | 909.59 | 931.67 | 909.59 | 63736099 |
| 1737756000 | 899.3 | 5.22 | 0.58 | 896.04 | 899.9 | 892.84 | 54726247 |
| 1737669600 | 894.08 | -2.67 | -0.30 | 897.1 | 897.49 | 889.37 | 50033745 |
| 1737583200 | 896.75 | -7.43 | -0.82 | 903.07 | 905.34 | 896.15 | 57660969 |
| 1737496800 | 904.18 | -1.85 | -0.20 | 905.99 | 911.82 | 900.71 | 63874299 |
| 1737151200 | 906.03 | 7.27 | 0.81 | 901.37 | 906.85 | 901.37 | 56125367 |
| 1737064800 | 898.76 | 9.34 | 1.05 | 887.64 | 899.61 | 884.27 | 45600637 |
| 1736978400 | 889.42 | -3.65 | -0.41 | 895.27 | 900.71 | 888.32 | 50190047 |
| 1736892000 | 893.07 | 3.53 | 0.40 | 888.1 | 893.3 | 884.06 | 45229630 |
| 1736805600 | 889.54 | 10.29 | 1.17 | 880.01 | 892.88 | 875.4 | 59672613 |
| 1736546400 | 879.25 | -27.37 | -3.02 | 902.06 | 902.06 | 875.49 | 72910731 |
| 1736373600 | 906.62 | 8.75 | 0.97 | 898.85 | 907.23 | 896.32 | 44358900 |
| 1736287200 | 897.87 | -4.43 | -0.49 | 904.78 | 912.99 | 896.61 | 51216791 |
| 1736200800 | 902.3 | -13.8 | -1.51 | 916.08 | 916.28 | 901.23 | 55213092 |
| 1735941600 | 916.1 | -2.28 | -0.25 | 917.58 | 921.38 | 913.61 | 39452640 |
| 1735855200 | 918.38 | -7.02 | -0.76 | 926.23 | 933.61 | 916.48 | 36974911 |
| 1735682400 | 925.4 | 3.3 | 0.36 | 922.5 | 929.09 | 919.35 | 32935595 |
| 1735596000 | 922.1 | -7.13 | -0.77 | 927.6 | 927.6 | 917.65 | 38611165 |
| 1735336800 | 929.23 | -0.98 | -0.11 | 927.11 | 934.26 | 925.25 | 35543777 |
| 1735250400 | 930.21 | -2.78 | -0.30 | 931.97 | 932.78 | 928.46 | 27789708 |
| 1735077600 | 932.99 | 7.12 | 0.77 | 924.19 | 932.99 | 921.46 | 17881072 |
| 1734991200 | 925.87 | -5.48 | -0.59 | 930.36 | 931.79 | 915.16 | 42007747 |
| 1734732000 | 931.35 | 4.18 | 0.45 | 925.02 | 936.95 | 924.13 | 114435401 |
| 1734645600 | 927.17 | -9.65 | -1.03 | 934.31 | 938.51 | 926.88 | 69778340 |
| 1734559200 | 936.82 | -11.27 | -1.19 | 945.3 | 947.97 | 936.39 | 74121407 |
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
![Logo de GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
