Premium
DJ US Travel and Leisure (DJUSCG)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1822.43 | 24.59 | 1.37 | 1793.4 | 1837.12 | 1793.21 | 396023980 |
| 1734645600 | 1797.84 | 9.2 | 0.51 | 1803.05 | 1816.06 | 1793.34 | 232876942 |
| 1734559200 | 1788.64 | -58.36 | -3.16 | 1848.41 | 1857.67 | 1786.24 | 278104562 |
| 1734472800 | 1847 | -5.67 | -0.31 | 1844.44 | 1853.43 | 1843.68 | 208734024 |
| 1734386400 | 1852.67 | -7.36 | -0.40 | 1860.36 | 1871.27 | 1850.41 | 217598581 |
| 1734127200 | 1860.03 | -20.87 | -1.11 | 1879.39 | 1882.08 | 1859.29 | 206484677 |
| 1734040800 | 1880.9 | -8.34 | -0.44 | 1894.98 | 1899.34 | 1880.19 | 200600774 |
| 1733954400 | 1889.24 | 0.9 | 0.05 | 1898.13 | 1898.85 | 1887.78 | 262820196 |
| 1733868000 | 1888.34 | -0.06 | -0.00 | 1893.77 | 1900.14 | 1882.64 | 210982936 |
| 1733781600 | 1888.4 | -29.59 | -1.54 | 1911.27 | 1914.71 | 1886.89 | 232505260 |
| 1733522400 | 1917.99 | 5.72 | 0.30 | 1920.81 | 1929.89 | 1917.31 | 237223960 |
| 1733436000 | 1912.27 | -7.94 | -0.41 | 1927.09 | 1933.38 | 1911.71 | 367897784 |
| 1733349600 | 1920.21 | 22.14 | 1.17 | 1901.23 | 1921.06 | 1900.8 | 184077002 |
| 1733263200 | 1898.07 | -6.16 | -0.32 | 1903.67 | 1904.18 | 1893.43 | 178809897 |
| 1733176800 | 1904.23 | -2.82 | -0.15 | 1904.83 | 1908.62 | 1896.64 | 210982682 |
| 1732917600 | 1907.05 | 7.14 | 0.38 | 1899.85 | 1911.13 | 1899.85 | 105264214 |
| 1732744800 | 1899.91 | -6.14 | -0.32 | 1906.57 | 1911.44 | 1899.39 | 149324939 |
| 1732658400 | 1906.05 | -1.96 | -0.10 | 1909.57 | 1910.93 | 1900.62 | 180180132 |
| 1732572000 | 1908.01 | 20.41 | 1.08 | 1902.8 | 1914.3 | 1902.25 | 267798624 |
| 1732312800 | 1887.6 | 21.83 | 1.17 | 1867.63 | 1888.19 | 1867.63 | 216476226 |
| 1732226400 | 1865.77 | 17.16 | 0.93 | 1850.2 | 1867.98 | 1843.4 | 212040860 |
| 1732140000 | 1848.61 | 5.7 | 0.31 | 1840.8 | 1848.62 | 1829.23 | 191151499 |
| 1732053600 | 1842.91 | -0.95 | -0.05 | 1825.73 | 1846 | 1822.48 | 225879198 |
| 1731967200 | 1843.86 | -3.57 | -0.19 | 1842.08 | 1844.9 | 1830.82 | 240749631 |
| 1731708000 | 1847.43 | -14.43 | -0.78 | 1859.15 | 1864.66 | 1840.95 | 225564637 |
| 1731621600 | 1861.86 | -1.5 | -0.08 | 1863.35 | 1879.35 | 1861.11 | 210484968 |
| 1731535200 | 1863.36 | 0.14 | 0.01 | 1864.41 | 1872.01 | 1858.38 | 231116648 |
| 1731448800 | 1863.22 | -11.39 | -0.61 | 1865.13 | 1871.51 | 1854.59 | 230587627 |
| 1731362400 | 1874.61 | 27.21 | 1.47 | 1858.46 | 1876.29 | 1858.46 | 264343731 |
| 1731103200 | 1847.4 | 9.01 | 0.49 | 1833.52 | 1855.57 | 1833.52 | 252958809 |
| 1731016800 | 1838.39 | -0.31 | -0.02 | 1844.55 | 1850.31 | 1837.65 | 307053368 |
| 1730930400 | 1838.7 | 45.58 | 2.54 | 1826.58 | 1840.01 | 1818.1 | 334717109 |
| 1730844000 | 1793.12 | 23.35 | 1.32 | 1770.62 | 1793.31 | 1770.25 | 195354282 |
| 1730757600 | 1769.77 | -11.97 | -0.67 | 1775.5 | 1783.11 | 1768.23 | 187881524 |
| 1730494800 | 1781.74 | 18.13 | 1.03 | 1772.93 | 1793.11 | 1770.83 | 236580265 |
| 1730408400 | 1763.61 | -22.89 | -1.28 | 1788.07 | 1794.29 | 1763.05 | 320517404 |
| 1730322000 | 1786.5 | -11.26 | -0.63 | 1786.61 | 1796.47 | 1783.44 | 244796427 |
| 1730235600 | 1797.76 | 12.74 | 0.71 | 1781.93 | 1802.06 | 1781.22 | 239252516 |
| 1730149200 | 1785.02 | 17.37 | 0.98 | 1785.67 | 1792.43 | 1784.1 | 236733133 |
| 1729890000 | 1767.65 | -8.55 | -0.48 | 1782.29 | 1783.28 | 1762.84 | 279620958 |
| 1729803600 | 1776.2 | 4.22 | 0.24 | 1770.37 | 1780.07 | 1767.67 | 237933587 |
| 1729717200 | 1771.98 | -30.72 | -1.70 | 1791.61 | 1791.61 | 1762.22 | 203815524 |
| 1729630800 | 1802.7 | 2.06 | 0.11 | 1796.77 | 1807.11 | 1791.44 | 175360878 |
| 1729544400 | 1800.64 | -2.06 | -0.11 | 1797.55 | 1805.08 | 1791.57 | 174065079 |
| 1729285200 | 1802.7 | 5.35 | 0.30 | 1804.33 | 1804.33 | 1791.51 | 180915639 |
| 1729198800 | 1797.35 | 0.08 | 0.00 | 1798.4 | 1802.48 | 1791.7 | 205267964 |
| 1729112400 | 1797.27 | 7.75 | 0.43 | 1791.05 | 1800.1 | 1789.03 | 238685537 |
| 1729026000 | 1789.52 | 0 | 0.00 | 1792.37 | 1798.94 | 1786.71 | 235299892 |
| 1728939600 | 1789.52 | 5.55 | 0.31 | 1784.39 | 1791.26 | 1776.48 | 190780683 |
| 1728680400 | 1783.97 | 32.48 | 1.85 | 1765.14 | 1791.48 | 1765.14 | 246920366 |
| 1728594000 | 1751.49 | -5.8 | -0.33 | 1751.54 | 1756.4 | 1743.48 | 209717714 |
| 1728507600 | 1757.29 | 19.16 | 1.10 | 1741.65 | 1759.55 | 1739.82 | 263415154 |
| 1728421200 | 1738.13 | 15.39 | 0.89 | 1727.83 | 1742.61 | 1727.83 | 230478272 |
| 1728334800 | 1722.74 | -9.25 | -0.53 | 1729.17 | 1737.35 | 1714.97 | 203004119 |
| 1728075600 | 1731.99 | 27.76 | 1.63 | 1725.21 | 1732.46 | 1716.09 | 235055552 |
| 1727989200 | 1704.23 | -7.49 | -0.44 | 1701.33 | 1705.69 | 1693.65 | 206219199 |
| 1727902800 | 1711.72 | -0.44 | -0.03 | 1703.98 | 1712.72 | 1697.02 | 259602359 |
| 1727816400 | 1712.16 | -15.93 | -0.92 | 1730.69 | 1732.06 | 1702.84 | 252803230 |
| 1727730000 | 1728.09 | -9.31 | -0.54 | 1733.57 | 1734.99 | 1716.53 | 246611152 |
| 1727470800 | 1737.4 | -7.29 | -0.42 | 1749.31 | 1749.31 | 1735.12 | 234761241 |
| 1727384400 | 1744.69 | 26.81 | 1.56 | 1739.48 | 1747.78 | 1733.45 | 313181854 |
| 1727298000 | 1717.88 | 0.85 | 0.05 | 1724.3 | 1727.24 | 1717.32 | 222877028 |
| 1727211600 | 1717.03 | 17.28 | 1.02 | 1708.65 | 1717.44 | 1703.57 | 218833180 |
| 1727125200 | 1699.75 | 6.49 | 0.38 | 1699.22 | 1701.58 | 1690.32 | 191439645 |
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
